{"timestamp": "2026-11-10 00:25:11", "data": {"options": [{"option": "TJX261113C00070000", "bid": 66.2, "bid_size": 58.0, "ask": 70.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0038, "theo": 68.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "TJX261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 4.1436, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261113C00075000", "bid": 61.2, "bid_size": 57.0, "ask": 64.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0041, "theo": 63.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "TJX261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 3.7783, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261113C00080000", "bid": 56.2, "bid_size": 58.0, "ask": 59.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0044, "theo": 58.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "TJX261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 3.4355, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261113C00085000", "bid": 52.0, "bid_size": 49.0, "ask": 54.4, "ask_size": 10.0, "iv": 2.1585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0046, "theo": 53.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "TJX261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 3.1121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261113C00090000", "bid": 46.2, "bid_size": 61.0, "ask": 50.1, "ask_size": 10.0, "iv": 1.7316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0049, "theo": 48.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1500015258789}, {"option": "TJX261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 2.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261113C00095000", "bid": 41.2, "bid_size": 61.0, "ask": 44.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0052, "theo": 43.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "TJX261113P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 2.512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261113C00100000", "bid": 36.2, "bid_size": 61.0, "ask": 39.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0055, "theo": 38.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "TJX261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 2.2308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261113C00105000", "bid": 32.0, "bid_size": 50.0, "ask": 35.0, "ask_size": 4.0, "iv": 1.6536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0058, "theo": 33.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "TJX261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 1.9595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261113C00110000", "bid": 26.9, "bid_size": 54.0, "ask": 29.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.006, "theo": 28.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "TJX261113P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 19.0, "iv": 1.6851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261113C00115000", "bid": 21.9, "bid_size": 55.0, "ask": 23.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": 0.0063, "theo": 23.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "TJX261113P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 21.0, "iv": 1.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0051, "rho": -0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261113C00120000", "bid": 16.9, "bid_size": 52.0, "ask": 18.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0009, "vega": 0.0008, "theta": -0.0006, "rho": 0.0066, "theo": 18.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "TJX261113P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5632, "open_interest": 1.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0022, "vega": 0.0025, "theta": -0.0105, "rho": -0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T15:11:53", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TJX261113C00124000", "bid": 12.9, "bid_size": 48.0, "ask": 14.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0026, "vega": 0.0018, "theta": -0.0054, "rho": 0.0069, "theo": 14.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261113P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 0.7218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0052, "vega": 0.0051, "theta": -0.0206, "rho": -0.0003, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261113C00125000", "bid": 11.2, "bid_size": 54.0, "ask": 13.7, "ask_size": 39.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0035, "vega": 0.0026, "theta": -0.0078, "rho": 0.007, "theo": 13.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-10-30T15:03:52", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "TJX261113P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 62.0, "iv": 0.4567, "open_interest": 22.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0066, "vega": 0.0062, "theta": -0.0248, "rho": -0.0004, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T15:59:16", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "TJX261113C00126000", "bid": 10.2, "bid_size": 64.0, "ask": 12.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0047, "vega": 0.003, "theta": -0.0111, "rho": 0.007, "theo": 12.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "TJX261113P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 151.0, "iv": 0.4773, "open_interest": 16.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0084, "vega": 0.0076, "theta": -0.0301, "rho": -0.0005, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T13:36:00", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "TJX261113C00127000", "bid": 9.9, "bid_size": 48.0, "ask": 12.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0065, "vega": 0.0046, "theta": -0.0156, "rho": 0.0072, "theo": 11.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "TJX261113P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 100.0, "iv": 0.4197, "open_interest": 25.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0108, "vega": 0.0094, "theta": -0.0369, "rho": -0.0006, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:54:30", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "TJX261113C00128000", "bid": 9.0, "bid_size": 47.0, "ask": 11.5, "ask_size": 29.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.009, "vega": 0.0057, "theta": -0.0221, "rho": 0.0072, "theo": 10.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "TJX261113P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 142.0, "iv": 0.3856, "open_interest": 57.0, "volume": 65.0, "delta": -0.0359, "gamma": 0.014, "vega": 0.0117, "theta": -0.0457, "rho": -0.0008, "theo": 0.0788, "change": -0.315, "open": 0.12, "high": 0.15, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:20:22", "percent_change": -84.0, "prev_day_close": 0.375}, {"option": "TJX261113C00129000", "bid": 7.2, "bid_size": 54.0, "ask": 9.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0126, "vega": 0.0078, "theta": -0.0316, "rho": 0.0074, "theo": 9.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "TJX261113P00129000", "bid": 0.05, "bid_size": 17.0, "ask": 0.15, "ask_size": 43.0, "iv": 0.3711, "open_interest": 8.0, "volume": 14.0, "delta": -0.0474, "gamma": 0.0182, "vega": 0.0146, "theta": -0.0571, "rho": -0.001, "theo": 0.105, "change": -0.35, "open": 0.18, "high": 0.18, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:38:41", "percent_change": -77.7778, "prev_day_close": 0.449999988079071}, {"option": "TJX261113C00130000", "bid": 7.0, "bid_size": 46.0, "ask": 8.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0177, "vega": 0.0113, "theta": -0.0452, "rho": 0.0077, "theo": 8.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.36, "last_trade_time": "2026-11-06T12:50:05", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "TJX261113P00130000", "bid": 0.1, "bid_size": 3.0, "ask": 0.3, "ask_size": 6.0, "iv": 0.3513, "open_interest": 55.0, "volume": 19.0, "delta": -0.0635, "gamma": 0.0237, "vega": 0.0183, "theta": -0.072, "rho": -0.0014, "theo": 0.1428, "change": -0.405, "open": 0.35, "high": 0.35, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:38:27", "percent_change": -77.1429, "prev_day_close": 0.524999991059303}, {"option": "TJX261113C00131000", "bid": 5.3, "bid_size": 53.0, "ask": 7.7, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0249, "vega": 0.0159, "theta": -0.065, "rho": 0.008, "theo": 7.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "TJX261113P00131000", "bid": 0.1, "bid_size": 59.0, "ask": 0.35, "ask_size": 39.0, "iv": 0.3618, "open_interest": 17.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0309, "vega": 0.023, "theta": -0.0912, "rho": -0.0019, "theo": 0.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T14:50:30", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "TJX261113C00132000", "bid": 5.1, "bid_size": 49.0, "ask": 6.7, "ask_size": 38.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.9216, "gamma": 0.0346, "vega": 0.0215, "theta": -0.093, "rho": 0.0077, "theo": 6.2755, "change": 1.7, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T15:37:55", "percent_change": 41.4634, "prev_day_close": 4.10000014305115}, {"option": "TJX261113P00132000", "bid": 0.2, "bid_size": 56.0, "ask": 0.5, "ask_size": 62.0, "iv": 0.3644, "open_interest": 23.0, "volume": 19.0, "delta": -0.1171, "gamma": 0.0397, "vega": 0.0287, "theta": -0.1154, "rho": -0.0025, "theo": 0.2821, "change": -0.725, "open": 0.56, "high": 0.65, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:45:29", "percent_change": -78.3784, "prev_day_close": 0.924999982118606}, {"option": "TJX261113C00133000", "bid": 4.2, "bid_size": 129.0, "ask": 5.8, "ask_size": 54.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0466, "vega": 0.0284, "theta": -0.1295, "rho": 0.0086, "theo": 5.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-30T09:30:11", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "TJX261113P00133000", "bid": 0.15, "bid_size": 109.0, "ask": 0.65, "ask_size": 29.0, "iv": 0.3333, "open_interest": 27.0, "volume": 16.0, "delta": -0.1589, "gamma": 0.05, "vega": 0.0353, "theta": -0.1442, "rho": -0.0033, "theo": 0.4043, "change": -0.795, "open": 0.72, "high": 0.72, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T14:20:22", "percent_change": -62.3529, "prev_day_close": 1.27500003576279}, {"option": "TJX261113C00134000", "bid": 3.3, "bid_size": 140.0, "ask": 4.8, "ask_size": 58.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.8329, "gamma": 0.06, "vega": 0.0358, "theta": -0.1715, "rho": 0.0087, "theo": 4.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T15:20:28", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "TJX261113P00134000", "bid": 0.5, "bid_size": 11.0, "ask": 0.65, "ask_size": 38.0, "iv": 0.3288, "open_interest": 22.0, "volume": 6.0, "delta": -0.2124, "gamma": 0.0608, "vega": 0.0422, "theta": -0.1753, "rho": -0.0042, "theo": 0.5778, "change": -1.08, "open": 1.2, "high": 1.2, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T12:38:35", "percent_change": -63.5294, "prev_day_close": 1.69999998807907}, {"option": "TJX261113C00135000", "bid": 3.5, "bid_size": 46.0, "ask": 4.0, "ask_size": 54.0, "iv": 0.3406, "open_interest": 263.0, "volume": 11.0, "delta": 0.7674, "gamma": 0.0732, "vega": 0.0431, "theta": -0.213, "rho": 0.0087, "theo": 3.6849, "change": 1.5, "open": 3.2, "high": 3.7, "low": 3.13, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T15:45:10", "percent_change": 68.1818, "prev_day_close": 2.20000004768372}, {"option": "TJX261113P00135000", "bid": 0.65, "bid_size": 65.0, "ask": 0.9, "ask_size": 41.0, "iv": 0.3174, "open_interest": 361.0, "volume": 25.0, "delta": -0.2775, "gamma": 0.0712, "vega": 0.0486, "theta": -0.205, "rho": -0.0054, "theo": 0.8139, "change": -1.175, "open": 1.54, "high": 1.55, "low": 0.79, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:22:38", "percent_change": -54.023, "prev_day_close": 2.17499995231628}, {"option": "TJX261113C00136000", "bid": 2.8, "bid_size": 42.0, "ask": 3.2, "ask_size": 51.0, "iv": 0.3321, "open_interest": 11.0, "volume": 1.0, "delta": 0.6892, "gamma": 0.0843, "vega": 0.0495, "theta": -0.2466, "rho": 0.0085, "theo": 2.9513, "change": 1.0, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T11:31:44", "percent_change": 58.8235, "prev_day_close": 1.69999998807907}, {"option": "TJX261113P00136000", "bid": 1.0, "bid_size": 63.0, "ask": 1.2, "ask_size": 52.0, "iv": 0.318, "open_interest": 104.0, "volume": 411.0, "delta": -0.3526, "gamma": 0.0797, "vega": 0.0537, "theta": -0.2289, "rho": -0.0068, "theo": 1.123, "change": -1.615, "open": 1.95, "high": 2.02, "low": 1.11, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T12:52:37", "percent_change": -59.2661, "prev_day_close": 2.72500002384186}, {"option": "TJX261113C00137000", "bid": 2.15, "bid_size": 19.0, "ask": 2.55, "ask_size": 59.0, "iv": 0.3283, "open_interest": 18.0, "volume": 23.0, "delta": 0.6012, "gamma": 0.0917, "vega": 0.0541, "theta": -0.2662, "rho": 0.008, "theo": 2.3027, "change": 0.925, "open": 1.67, "high": 2.3, "low": 1.67, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T15:20:59", "percent_change": 69.8113, "prev_day_close": 1.32499998807907}, {"option": "TJX261113P00137000", "bid": 1.3, "bid_size": 61.0, "ask": 1.65, "ask_size": 45.0, "iv": 0.3128, "open_interest": 22.0, "volume": 9.0, "delta": -0.4351, "gamma": 0.0853, "vega": 0.0569, "theta": -0.243, "rho": -0.0082, "theo": 1.5135, "change": -1.2, "open": 2.9, "high": 2.9, "low": 2.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T11:22:21", "percent_change": -36.3636, "prev_day_close": 3.29999995231628}, {"option": "TJX261113C00138000", "bid": 1.6, "bid_size": 15.0, "ask": 2.1, "ask_size": 61.0, "iv": 0.3356, "open_interest": 41.0, "volume": 46.0, "delta": 0.508, "gamma": 0.0942, "vega": 0.0561, "theta": -0.268, "rho": 0.0073, "theo": 1.7461, "change": 0.905, "open": 1.48, "high": 1.88, "low": 1.2, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T15:41:21", "percent_change": 92.8205, "prev_day_close": 0.975000023841858}, {"option": "TJX261113P00138000", "bid": 1.75, "bid_size": 66.0, "ask": 2.1, "ask_size": 48.0, "iv": 0.3057, "open_interest": 69.0, "volume": 2.0, "delta": -0.5214, "gamma": 0.0871, "vega": 0.0575, "theta": -0.2446, "rho": -0.0096, "theo": 1.9903, "change": -1.58, "open": 2.6, "high": 2.6, "low": 2.47, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T14:30:30", "percent_change": -39.0123, "prev_day_close": 4.05000007152557}, {"option": "TJX261113C00139000", "bid": 1.2, "bid_size": 30.0, "ask": 2.05, "ask_size": 116.0, "iv": 0.3756, "open_interest": 33.0, "volume": 23.0, "delta": 0.415, "gamma": 0.0914, "vega": 0.0556, "theta": -0.2525, "rho": 0.0069, "theo": 1.2845, "change": 0.625, "open": 1.05, "high": 1.42, "low": 1.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:43:26", "percent_change": 86.2069, "prev_day_close": 0.724999994039536}, {"option": "TJX261113P00139000", "bid": 2.3, "bid_size": 67.0, "ask": 2.85, "ask_size": 53.0, "iv": 0.3183, "open_interest": 112.0, "volume": 0.0, "delta": -0.6076, "gamma": 0.0848, "vega": 0.0554, "theta": -0.2329, "rho": -0.0102, "theo": 2.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-11-06T13:45:20", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "TJX261113C00140000", "bid": 0.8, "bid_size": 63.0, "ask": 1.0, "ask_size": 28.0, "iv": 0.3093, "open_interest": 131.0, "volume": 89.0, "delta": 0.327, "gamma": 0.0842, "vega": 0.0516, "theta": -0.2235, "rho": 0.0057, "theo": 0.9134, "change": 0.175, "open": 0.82, "high": 1.0, "low": 0.59, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:00:58", "percent_change": 36.8421, "prev_day_close": 0.475000008940697}, {"option": "TJX261113P00140000", "bid": 3.0, "bid_size": 65.0, "ask": 3.4, "ask_size": 41.0, "iv": 0.3115, "open_interest": 646.0, "volume": 407.0, "delta": -0.6896, "gamma": 0.0786, "vega": 0.051, "theta": -0.2091, "rho": -0.0113, "theo": 3.2017, "change": -2.2, "open": 4.5, "high": 4.5, "low": 3.2, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:56:32", "percent_change": -39.2857, "prev_day_close": 5.59999990463257}, {"option": "TJX261113C00141000", "bid": 0.5, "bid_size": 69.0, "ask": 0.85, "ask_size": 72.0, "iv": 0.3199, "open_interest": 9.0, "volume": 78.0, "delta": 0.2476, "gamma": 0.0736, "vega": 0.0455, "theta": -0.1863, "rho": 0.0046, "theo": 0.6258, "change": 0.245, "open": 1.3, "high": 1.3, "low": 0.38, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:36:08", "percent_change": 65.3333, "prev_day_close": 0.375}, {"option": "TJX261113P00141000", "bid": 3.7, "bid_size": 32.0, "ask": 4.1, "ask_size": 23.0, "iv": 0.3028, "open_interest": 5.0, "volume": 157.0, "delta": -0.7641, "gamma": 0.0693, "vega": 0.0447, "theta": -0.1767, "rho": -0.0121, "theo": 3.9275, "change": -2.6, "open": 5.1, "high": 6.2, "low": 3.8, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-09T15:25:25", "percent_change": -39.6947, "prev_day_close": 6.54999995231628}, {"option": "TJX261113C00142000", "bid": 0.3, "bid_size": 104.0, "ask": 0.95, "ask_size": 127.0, "iv": 0.3594, "open_interest": 24.0, "volume": 28.0, "delta": 0.1802, "gamma": 0.0608, "vega": 0.0381, "theta": -0.1467, "rho": 0.0034, "theo": 0.4142, "change": 0.025, "open": 0.25, "high": 0.42, "low": 0.25, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:02:31", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "TJX261113P00142000", "bid": 4.4, "bid_size": 60.0, "ask": 5.9, "ask_size": 59.0, "iv": 0.4097, "open_interest": 38.0, "volume": 0.0, "delta": -0.8278, "gamma": 0.0579, "vega": 0.0373, "theta": -0.1408, "rho": -0.0127, "theo": 4.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T09:50:37", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "TJX261113C00143000", "bid": 0.2, "bid_size": 67.0, "ask": 0.8, "ask_size": 319.0, "iv": 0.3748, "open_interest": 309.0, "volume": 33.0, "delta": 0.1273, "gamma": 0.0479, "vega": 0.0303, "theta": -0.1109, "rho": 0.0026, "theo": 0.2689, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.19, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:23:33", "percent_change": -27.2727, "prev_day_close": 0.275000005960464}, {"option": "TJX261113P00143000", "bid": 5.0, "bid_size": 111.0, "ask": 6.7, "ask_size": 55.0, "iv": 0.3851, "open_interest": 11.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.046, "vega": 0.0294, "theta": -0.1068, "rho": -0.0123, "theo": 5.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T13:38:29", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "TJX261113C00144000", "bid": 0.1, "bid_size": 65.0, "ask": 0.25, "ask_size": 63.0, "iv": 0.3087, "open_interest": 193.0, "volume": 35.0, "delta": 0.0891, "gamma": 0.0364, "vega": 0.0236, "theta": -0.0826, "rho": 0.0019, "theo": 0.1763, "change": -0.005, "open": 0.11, "high": 0.17, "low": 0.11, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T14:16:54", "percent_change": -2.85714, "prev_day_close": 0.175000000745058}, {"option": "TJX261113P00144000", "bid": 5.5, "bid_size": 41.0, "ask": 7.6, "ask_size": 39.0, "iv": 0.3314, "open_interest": 47.0, "volume": 1.0, "delta": -0.915, "gamma": 0.0351, "vega": 0.0226, "theta": -0.0793, "rho": -0.0125, "theo": 6.4977, "change": -1.25, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T15:37:55", "percent_change": -14.7929, "prev_day_close": 8.44999980926514}, {"option": "TJX261113C00145000", "bid": 0.05, "bid_size": 56.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.304, "open_interest": 127.0, "volume": 17.0, "delta": 0.0637, "gamma": 0.0274, "vega": 0.0184, "theta": -0.0626, "rho": 0.0014, "theo": 0.1211, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:35:27", "percent_change": 50.0, "prev_day_close": 0.100000003352761}, {"option": "TJX261113P00145000", "bid": 7.0, "bid_size": 43.0, "ask": 8.5, "ask_size": 33.0, "iv": 0.4405, "open_interest": 37.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0265, "vega": 0.0175, "theta": -0.0597, "rho": -0.0125, "theo": 7.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.14, "last_trade_time": "2026-11-05T14:41:32", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "TJX261113C00146000", "bid": 0.05, "bid_size": 8.0, "ask": 0.15, "ask_size": 52.0, "iv": 0.3358, "open_interest": 148.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0209, "vega": 0.0146, "theta": -0.0495, "rho": 0.001, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:49:23", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TJX261113P00146000", "bid": 7.6, "bid_size": 36.0, "ask": 10.3, "ask_size": 45.0, "iv": 0.542, "open_interest": 31.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0202, "vega": 0.0142, "theta": -0.0467, "rho": -0.0125, "theo": 8.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-11-06T12:00:09", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "TJX261113C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 65.0, "iv": 0.3475, "open_interest": 42.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0163, "vega": 0.012, "theta": -0.0409, "rho": 0.0008, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:18:20", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TJX261113P00147000", "bid": 8.4, "bid_size": 42.0, "ask": 11.3, "ask_size": 47.0, "iv": 0.5519, "open_interest": 16.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0157, "vega": 0.0114, "theta": -0.0382, "rho": -0.0127, "theo": 9.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.43, "last_trade_time": "2026-11-06T13:51:00", "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "TJX261113C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 328.0, "iv": 0.4936, "open_interest": 113.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0129, "vega": 0.01, "theta": -0.0346, "rho": 0.0006, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:54:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TJX261113P00148000", "bid": 9.3, "bid_size": 41.0, "ask": 12.3, "ask_size": 47.0, "iv": 0.5737, "open_interest": 14.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0125, "vega": 0.0095, "theta": -0.0318, "rho": -0.0126, "theo": 10.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T12:20:13", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "TJX261113C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.3424, "open_interest": 130.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0104, "vega": 0.0084, "theta": -0.0293, "rho": 0.0005, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T14:11:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TJX261113P00149000", "bid": 10.9, "bid_size": 42.0, "ask": 12.5, "ask_size": 44.0, "iv": 0.5731, "open_interest": 10.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.01, "vega": 0.0079, "theta": -0.0265, "rho": -0.0128, "theo": 11.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-05T09:36:59", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "TJX261113C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 98.0, "iv": 0.4058, "open_interest": 320.0, "volume": 3.0, "delta": 0.0192, "gamma": 0.0083, "vega": 0.007, "theta": -0.0246, "rho": 0.0004, "theo": 0.0372, "change": 0.025, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:59:44", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "TJX261113P00150000", "bid": 11.8, "bid_size": 42.0, "ask": 14.3, "ask_size": 43.0, "iv": 0.7321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.008, "vega": 0.0066, "theta": -0.0218, "rho": -0.0127, "theo": 12.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "TJX261113C00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 316.0, "iv": 0.5015, "open_interest": 102.0, "volume": 9.0, "delta": 0.011, "gamma": 0.0047, "vega": 0.0043, "theta": -0.0152, "rho": 0.0002, "theo": 0.0213, "change": -0.135, "open": 0.2, "high": 0.2, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:33:30", "percent_change": -77.1429, "prev_day_close": 0.174999997019768}, {"option": "TJX261113P00152500", "bid": 14.3, "bid_size": 34.0, "ask": 16.0, "ask_size": 37.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0045, "vega": 0.0039, "theta": -0.0124, "rho": -0.0128, "theo": 14.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "TJX261113C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4859, "open_interest": 60.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0028, "vega": 0.0027, "theta": -0.0094, "rho": 0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:46:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TJX261113P00155000", "bid": 16.6, "bid_size": 31.0, "ask": 18.8, "ask_size": 41.0, "iv": 0.7747, "open_interest": 13.0, "volume": 1.0, "delta": -0.9941, "gamma": 0.0026, "vega": 0.0024, "theta": -0.0065, "rho": -0.013, "theo": 17.3396, "change": -1.26, "open": 18.04, "high": 18.04, "low": 18.04, "tick": "up", "last_trade_price": 18.04, "last_trade_time": "2026-11-09T14:52:57", "percent_change": -6.5285, "prev_day_close": 19.3000001907349}, {"option": "TJX261113C00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.5424, "open_interest": 43.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0017, "vega": 0.0018, "theta": -0.0064, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T14:45:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TJX261113P00157500", "bid": 18.8, "bid_size": 41.0, "ask": 21.8, "ask_size": 41.0, "iv": 0.9007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0016, "vega": 0.0016, "theta": -0.0034, "rho": -0.0131, "theo": 19.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "TJX261113C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 41.0, "iv": 0.8326, "open_interest": 2.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0012, "vega": 0.0013, "theta": -0.0048, "rho": 0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:57:39", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TJX261113P00160000", "bid": 21.7, "bid_size": 40.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.8706, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0011, "vega": 0.0012, "theta": -0.0016, "rho": -0.0133, "theo": 22.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "TJX261113C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.9964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0008, "vega": 0.001, "theta": -0.0037, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TJX261113P00162500", "bid": 23.8, "bid_size": 49.0, "ask": 26.0, "ask_size": 41.0, "iv": 0.7564, "open_interest": 2.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0008, "vega": 0.0009, "theta": -0.0004, "rho": -0.0135, "theo": 24.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-10-19T12:24:38", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "TJX261113C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 1.0667, "open_interest": 1.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0029, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-13T15:11:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261113P00165000", "bid": 26.3, "bid_size": 43.0, "ask": 28.5, "ask_size": 10.0, "iv": 0.8159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0006, "vega": 0.0007, "theta": 0.0, "rho": -0.0137, "theo": 27.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "TJX261113C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 1.1351, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 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": "TJX261113P00167500", "bid": 28.6, "bid_size": 49.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0005, "theta": 0.0, "rho": -0.0138, "theo": 29.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "TJX261113C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 44.0, "iv": 0.9597, "open_interest": 1.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T10:24:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TJX261113P00170000", "bid": 31.9, "bid_size": 43.0, "ask": 34.2, "ask_size": 7.0, "iv": 1.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": -0.0141, "theo": 32.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "TJX261113C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 1.3294, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 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": "TJX261113P00175000", "bid": 36.1, "bid_size": 48.0, "ask": 38.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": -0.0144, "theo": 37.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "TJX261113C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 1.4512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 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": "TJX261113P00180000", "bid": 41.3, "bid_size": 45.0, "ask": 43.5, "ask_size": 8.0, "iv": 1.1478, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.0149, "theo": 42.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "TJX261113C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 1.5676, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261113P00185000", "bid": 46.3, "bid_size": 45.0, "ask": 48.5, "ask_size": 7.0, "iv": 1.2501, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0153, "theo": 47.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "TJX261113C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 1.6792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TJX261113P00190000", "bid": 51.1, "bid_size": 49.0, "ask": 53.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0157, "theo": 52.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "TJX261113C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 1.7864, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261113P00195000", "bid": 56.2, "bid_size": 45.0, "ask": 58.5, "ask_size": 7.0, "iv": 1.3051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0161, "theo": 57.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "TJX261113C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 1.969, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TJX261113P00200000", "bid": 60.8, "bid_size": 51.0, "ask": 63.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0165, "theo": 62.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3499984741211}, {"option": "TJX261120C00070000", "bid": 66.9, "bid_size": 55.0, "ask": 70.1, "ask_size": 9.0, "iv": 2.3336, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0038, "theo": 68.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.1500015258789}, {"option": "TJX261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 2.504, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0038, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261120C00075000", "bid": 61.9, "bid_size": 55.0, "ask": 65.0, "ask_size": 8.0, "iv": 2.0879, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0041, "theo": 63.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "TJX261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 2.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.001, "theta": -0.0045, "rho": -0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261120C00080000", "bid": 56.9, "bid_size": 55.0, "ask": 60.0, "ask_size": 11.0, "iv": 1.8929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0044, "theo": 58.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "TJX261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 2.0762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0053, "rho": -0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 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": "TJX261120C00085000", "bid": 51.9, "bid_size": 55.0, "ask": 55.1, "ask_size": 8.0, "iv": 1.7372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0047, "theo": 53.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "TJX261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 16.0, "iv": 1.8395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0063, "rho": -0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TJX261120C00090000", "bid": 46.9, "bid_size": 55.0, "ask": 50.1, "ask_size": 5.0, "iv": 1.5604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.005, "theo": 48.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "TJX261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 15.0, "iv": 1.5289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0077, "rho": -0.0001, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 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": "TJX261120C00095000", "bid": 41.2, "bid_size": 61.0, "ask": 45.1, "ask_size": 8.0, "iv": 1.1606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0053, "theo": 43.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1500015258789}, {"option": "TJX261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 1.2704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0006, "vega": 0.003, "theta": -0.0095, "rho": -0.0002, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 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": "TJX261120C00100000", "bid": 36.9, "bid_size": 59.0, "ask": 39.2, "ask_size": 5.0, "iv": 0.8254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0056, "theo": 38.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.49, "last_trade_time": "2026-09-18T13:55:30", "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "TJX261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 1.1218, "open_interest": 24.0, "volume": 0.0, "delta": -0.006, "gamma": 0.001, "vega": 0.0041, "theta": -0.0119, "rho": -0.0003, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:53:43", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TJX261120C00105000", "bid": 31.2, "bid_size": 61.0, "ask": 34.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0005, "vega": 0.0008, "theta": 0.0, "rho": 0.0062, "theo": 33.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-09-22T09:30:06", "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "TJX261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 41.0, "iv": 0.9786, "open_interest": 88.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0015, "vega": 0.0059, "theta": -0.0154, "rho": -0.0004, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T09:58:37", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TJX261120C00110000", "bid": 26.9, "bid_size": 57.0, "ask": 28.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0011, "vega": 0.0021, "theta": -0.0029, "rho": 0.0072, "theo": 28.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.78, "last_trade_time": "2026-10-14T15:44:00", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "TJX261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.7988, "open_interest": 112.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0025, "vega": 0.0087, "theta": -0.0209, "rho": -0.0007, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-28T14:07:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TJX261120C00115000", "bid": 21.9, "bid_size": 52.0, "ask": 23.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0029, "vega": 0.0051, "theta": -0.013, "rho": 0.0089, "theo": 23.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.5, "last_trade_time": "2026-10-13T09:45:04", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "TJX261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 154.0, "iv": 0.5235, "open_interest": 159.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0044, "vega": 0.0138, "theta": -0.0304, "rho": -0.0011, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:45:27", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TJX261120C00120000", "bid": 16.3, "bid_size": 54.0, "ask": 18.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0079, "vega": 0.0146, "theta": -0.0416, "rho": 0.0115, "theo": 18.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-10-28T10:24:38", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "TJX261120P00120000", "bid": 0.15, "bid_size": 37.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.4719, "open_interest": 774.0, "volume": 328.0, "delta": -0.0476, "gamma": 0.0085, "vega": 0.024, "theta": -0.0494, "rho": -0.0022, "theo": 0.2301, "change": -0.11, "open": 0.35, "high": 0.35, "low": 0.2, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:46:49", "percent_change": -31.4286, "prev_day_close": 0.350000001490116}, {"option": "TJX261120C00124000", "bid": 13.2, "bid_size": 53.0, "ask": 14.9, "ask_size": 24.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0161, "vega": 0.03, "theta": -0.0898, "rho": 0.0194, "theo": 14.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261120P00124000", "bid": 0.35, "bid_size": 45.0, "ask": 1.75, "ask_size": 51.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0147, "vega": 0.0394, "theta": -0.0803, "rho": -0.0042, "theo": 0.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261120C00125000", "bid": 12.3, "bid_size": 290.0, "ask": 14.0, "ask_size": 83.0, "iv": 0.3838, "open_interest": 139.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0185, "vega": 0.0385, "theta": -0.1033, "rho": 0.0242, "theo": 13.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.16, "last_trade_time": "2026-11-06T15:57:08", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "TJX261120P00125000", "bid": 0.4, "bid_size": 150.0, "ask": 0.7, "ask_size": 57.0, "iv": 0.4552, "open_interest": 1069.0, "volume": 52.0, "delta": -0.1074, "gamma": 0.0167, "vega": 0.0445, "theta": -0.0908, "rho": -0.0048, "theo": 0.5792, "change": -0.435, "open": 0.51, "high": 0.95, "low": 0.51, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T15:46:49", "percent_change": -42.439, "prev_day_close": 1.02500000596046}, {"option": "TJX261120C00126000", "bid": 10.6, "bid_size": 133.0, "ask": 13.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0208, "vega": 0.044, "theta": -0.1163, "rho": 0.0237, "theo": 12.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261120P00126000", "bid": 0.6, "bid_size": 35.0, "ask": 2.1, "ask_size": 38.0, "iv": 0.5764, "open_interest": 0.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.0188, "vega": 0.0497, "theta": -0.1022, "rho": -0.0057, "theo": 0.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261120C00127000", "bid": 9.7, "bid_size": 138.0, "ask": 12.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.023, "vega": 0.0513, "theta": -0.1276, "rho": 0.0279, "theo": 11.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261120P00127000", "bid": 0.55, "bid_size": 114.0, "ask": 2.35, "ask_size": 39.0, "iv": 0.5591, "open_interest": 0.0, "volume": 0.0, "delta": -0.1471, "gamma": 0.0209, "vega": 0.0553, "theta": -0.1139, "rho": -0.0065, "theo": 0.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261120C00128000", "bid": 8.9, "bid_size": 141.0, "ask": 11.4, "ask_size": 21.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": 0.84, "gamma": 0.0251, "vega": 0.0586, "theta": -0.1379, "rho": 0.03, "theo": 10.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261120P00128000", "bid": 0.85, "bid_size": 18.0, "ask": 1.15, "ask_size": 34.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.1701, "gamma": 0.0231, "vega": 0.0608, "theta": -0.1257, "rho": -0.0077, "theo": 1.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261120C00129000", "bid": 8.1, "bid_size": 144.0, "ask": 10.5, "ask_size": 32.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.027, "vega": 0.0638, "theta": -0.1469, "rho": 0.0302, "theo": 9.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261120P00129000", "bid": 0.95, "bid_size": 41.0, "ask": 1.35, "ask_size": 30.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": -0.1951, "gamma": 0.0252, "vega": 0.0662, "theta": -0.1371, "rho": -0.0086, "theo": 1.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261120C00130000", "bid": 8.4, "bid_size": 265.0, "ask": 9.8, "ask_size": 80.0, "iv": 0.4443, "open_interest": 298.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.0289, "vega": 0.0703, "theta": -0.155, "rho": 0.0319, "theo": 9.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "TJX261120P00130000", "bid": 1.2, "bid_size": 16.0, "ask": 1.45, "ask_size": 13.0, "iv": 0.4395, "open_interest": 992.0, "volume": 50.0, "delta": -0.222, "gamma": 0.0274, "vega": 0.0715, "theta": -0.148, "rho": -0.0096, "theo": 1.4278, "change": -0.79, "open": 1.35, "high": 1.36, "low": 1.35, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T15:29:28", "percent_change": -36.7442, "prev_day_close": 2.14999997615814}, {"option": "TJX261120C00131000", "bid": 7.3, "bid_size": 155.0, "ask": 8.9, "ask_size": 32.0, "iv": 0.4099, "open_interest": 0.0, "volume": 0.0, "delta": 0.7543, "gamma": 0.0306, "vega": 0.075, "theta": -0.1628, "rho": 0.0308, "theo": 8.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261120P00131000", "bid": 1.45, "bid_size": 34.0, "ask": 1.8, "ask_size": 41.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": -0.2508, "gamma": 0.0295, "vega": 0.0762, "theta": -0.158, "rho": -0.0109, "theo": 1.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261120C00132000", "bid": 7.3, "bid_size": 91.0, "ask": 9.0, "ask_size": 52.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": 0.7224, "gamma": 0.0323, "vega": 0.0803, "theta": -0.1696, "rho": 0.0312, "theo": 7.6706, "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": 0.0}, {"option": "TJX261120P00132000", "bid": 1.7, "bid_size": 21.0, "ask": 2.15, "ask_size": 42.0, "iv": 0.4471, "open_interest": 0.0, "volume": 7.0, "delta": -0.2815, "gamma": 0.0314, "vega": 0.0809, "theta": -0.167, "rho": -0.012, "theo": 1.9378, "change": 1.91, "open": 2.14, "high": 2.14, "low": 1.82, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-09T14:10:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261120C00133000", "bid": 6.2, "bid_size": 148.0, "ask": 7.5, "ask_size": 26.0, "iv": 0.4316, "open_interest": 0.0, "volume": 2.0, "delta": 0.6893, "gamma": 0.0338, "vega": 0.0843, "theta": -0.1762, "rho": 0.0299, "theo": 6.9685, "change": 6.75, "open": 6.0, "high": 6.75, "low": 6.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-09T15:37:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261120P00133000", "bid": 1.9, "bid_size": 32.0, "ask": 2.55, "ask_size": 41.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": -0.314, "gamma": 0.0333, "vega": 0.0848, "theta": -0.175, "rho": -0.0135, "theo": 2.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261120C00134000", "bid": 5.7, "bid_size": 160.0, "ask": 6.6, "ask_size": 23.0, "iv": 0.4258, "open_interest": 21.0, "volume": 0.0, "delta": 0.6546, "gamma": 0.0352, "vega": 0.0882, "theta": -0.1817, "rho": 0.0293, "theo": 6.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-11-06T14:54:41", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "TJX261120P00134000", "bid": 2.3, "bid_size": 69.0, "ask": 2.75, "ask_size": 81.0, "iv": 0.4377, "open_interest": 718.0, "volume": 61.0, "delta": -0.3482, "gamma": 0.0349, "vega": 0.0885, "theta": -0.1816, "rho": -0.0147, "theo": 2.5707, "change": -0.96, "open": 3.3, "high": 3.3, "low": 2.79, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-11-09T11:50:46", "percent_change": -25.6, "prev_day_close": 3.75}, {"option": "TJX261120C00135000", "bid": 5.3, "bid_size": 139.0, "ask": 6.4, "ask_size": 116.0, "iv": 0.46, "open_interest": 357.0, "volume": 1.0, "delta": 0.6186, "gamma": 0.0365, "vega": 0.0911, "theta": -0.1863, "rho": 0.0278, "theo": 5.6686, "change": 0.7, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T09:45:01", "percent_change": 15.9091, "prev_day_close": 4.39999985694885}, {"option": "TJX261120P00135000", "bid": 2.65, "bid_size": 76.0, "ask": 3.2, "ask_size": 125.0, "iv": 0.4384, "open_interest": 2752.0, "volume": 39.0, "delta": -0.384, "gamma": 0.0363, "vega": 0.0913, "theta": -0.1868, "rho": -0.0161, "theo": 2.9407, "change": -1.13, "open": 3.3, "high": 3.64, "low": 2.9, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-09T14:43:12", "percent_change": -26.2791, "prev_day_close": 4.29999995231628}, {"option": "TJX261120C00136000", "bid": 4.5, "bid_size": 136.0, "ask": 5.5, "ask_size": 48.0, "iv": 0.4295, "open_interest": 0.0, "volume": 13.0, "delta": 0.5816, "gamma": 0.0374, "vega": 0.0934, "theta": -0.1896, "rho": 0.0265, "theo": 5.0757, "change": 1.55, "open": 4.6, "high": 5.4, "low": 4.3, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T14:04:14", "percent_change": 40.2597, "prev_day_close": 3.84999990463257}, {"option": "TJX261120P00136000", "bid": 3.1, "bid_size": 30.0, "ask": 3.6, "ask_size": 108.0, "iv": 0.4378, "open_interest": 224.0, "volume": 20.0, "delta": -0.4209, "gamma": 0.0374, "vega": 0.0935, "theta": -0.1905, "rho": -0.0173, "theo": 3.3488, "change": -1.6, "open": 4.15, "high": 4.3, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T14:04:14", "percent_change": -33.3333, "prev_day_close": 4.79999995231628}, {"option": "TJX261120C00137000", "bid": 4.3, "bid_size": 29.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.4435, "open_interest": 31.0, "volume": 2.0, "delta": 0.5438, "gamma": 0.0381, "vega": 0.0948, "theta": -0.1914, "rho": 0.0249, "theo": 4.5228, "change": 0.35, "open": 4.0, "high": 4.0, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T11:12:52", "percent_change": 9.85916, "prev_day_close": 3.54999995231628}, {"option": "TJX261120P00137000", "bid": 3.5, "bid_size": 10.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.4357, "open_interest": 149.0, "volume": 7.0, "delta": -0.4588, "gamma": 0.0382, "vega": 0.0948, "theta": -0.1925, "rho": -0.0189, "theo": 3.7971, "change": -0.63, "open": 4.53, "high": 4.67, "low": 4.53, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-11-09T10:04:24", "percent_change": -11.8868, "prev_day_close": 5.29999995231628}, {"option": "TJX261120C00138000", "bid": 3.6, "bid_size": 167.0, "ask": 4.3, "ask_size": 34.0, "iv": 0.4271, "open_interest": 22.0, "volume": 2.0, "delta": 0.5056, "gamma": 0.0384, "vega": 0.0954, "theta": -0.1916, "rho": 0.0233, "theo": 4.0098, "change": 0.7, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T11:31:55", "percent_change": 22.5806, "prev_day_close": 3.10000002384186}, {"option": "TJX261120P00138000", "bid": 4.0, "bid_size": 12.0, "ask": 4.6, "ask_size": 16.0, "iv": 0.4349, "open_interest": 39.0, "volume": 1.0, "delta": -0.4972, "gamma": 0.0386, "vega": 0.0953, "theta": -0.1928, "rho": -0.0201, "theo": 4.2855, "change": -1.64, "open": 4.26, "high": 4.26, "low": 4.26, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-11-09T13:26:10", "percent_change": -27.7966, "prev_day_close": 5.89999985694885}, {"option": "TJX261120C00139000", "bid": 3.2, "bid_size": 214.0, "ask": 3.9, "ask_size": 86.0, "iv": 0.4329, "open_interest": 25.0, "volume": 14.0, "delta": 0.4673, "gamma": 0.0384, "vega": 0.095, "theta": -0.19, "rho": 0.0216, "theo": 3.5364, "change": 0.625, "open": 3.1, "high": 3.73, "low": 3.1, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:30:00", "percent_change": 23.3645, "prev_day_close": 2.67500007152557}, {"option": "TJX261120P00139000", "bid": 4.5, "bid_size": 12.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.4195, "open_interest": 128.0, "volume": 609.0, "delta": -0.5357, "gamma": 0.0386, "vega": 0.095, "theta": -0.1912, "rho": -0.0215, "theo": 4.8134, "change": -1.74, "open": 4.4, "high": 4.9, "low": 4.4, "tick": "no_change", "last_trade_price": 4.76, "last_trade_time": "2026-11-09T15:28:51", "percent_change": -26.7692, "prev_day_close": 6.5}, {"option": "TJX261120C00140000", "bid": 3.0, "bid_size": 22.0, "ask": 3.4, "ask_size": 122.0, "iv": 0.4402, "open_interest": 1599.0, "volume": 25.0, "delta": 0.4293, "gamma": 0.0381, "vega": 0.0939, "theta": -0.1867, "rho": 0.0199, "theo": 3.1014, "change": 0.575, "open": 2.65, "high": 3.2, "low": 2.5, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T14:27:22", "percent_change": 25.8427, "prev_day_close": 2.22499990463257}, {"option": "TJX261120P00140000", "bid": 4.9, "bid_size": 97.0, "ask": 5.7, "ask_size": 48.0, "iv": 0.421, "open_interest": 576.0, "volume": 20.0, "delta": -0.5739, "gamma": 0.0383, "vega": 0.0936, "theta": -0.1878, "rho": -0.0226, "theo": 5.3804, "change": -1.35, "open": 6.49, "high": 6.49, "low": 5.56, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T14:54:41", "percent_change": -18.8811, "prev_day_close": 7.15000009536743}, {"option": "TJX261120C00141000", "bid": 2.4, "bid_size": 170.0, "ask": 2.95, "ask_size": 67.0, "iv": 0.4247, "open_interest": 102.0, "volume": 5.0, "delta": 0.3919, "gamma": 0.0374, "vega": 0.0919, "theta": -0.1816, "rho": 0.0182, "theo": 2.7032, "change": 0.67, "open": 2.2, "high": 2.67, "low": 2.2, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-09T12:41:56", "percent_change": 33.5, "prev_day_close": 2.0}, {"option": "TJX261120P00141000", "bid": 5.6, "bid_size": 31.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.435, "open_interest": 204.0, "volume": 3.0, "delta": -0.6116, "gamma": 0.0377, "vega": 0.0917, "theta": -0.1826, "rho": -0.0239, "theo": 5.9839, "change": -0.7, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T10:45:12", "percent_change": -8.86076, "prev_day_close": 7.89999985694885}, {"option": "TJX261120C00142000", "bid": 2.25, "bid_size": 19.0, "ask": 2.6, "ask_size": 77.0, "iv": 0.4352, "open_interest": 35.0, "volume": 9.0, "delta": 0.3553, "gamma": 0.0364, "vega": 0.0891, "theta": -0.1749, "rho": 0.0165, "theo": 2.3404, "change": 0.53, "open": 2.15, "high": 2.55, "low": 2.15, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T15:32:48", "percent_change": 29.4444, "prev_day_close": 1.80000001192093}, {"option": "TJX261120P00142000", "bid": 6.2, "bid_size": 31.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.4173, "open_interest": 42.0, "volume": 0.0, "delta": -0.6485, "gamma": 0.0367, "vega": 0.0886, "theta": -0.1757, "rho": -0.0246, "theo": 6.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.16, "last_trade_time": "2026-11-05T11:11:27", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TJX261120C00143000", "bid": 1.7, "bid_size": 235.0, "ask": 2.35, "ask_size": 118.0, "iv": 0.4251, "open_interest": 116.0, "volume": 4.0, "delta": 0.3199, "gamma": 0.0352, "vega": 0.0856, "theta": -0.1666, "rho": 0.0149, "theo": 2.0115, "change": 0.525, "open": 1.98, "high": 2.05, "low": 1.98, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T12:43:04", "percent_change": 34.4262, "prev_day_close": 1.52500003576279}, {"option": "TJX261120P00143000", "bid": 6.6, "bid_size": 164.0, "ask": 8.1, "ask_size": 194.0, "iv": 0.4297, "open_interest": 685.0, "volume": 0.0, "delta": -0.6842, "gamma": 0.0355, "vega": 0.0852, "theta": -0.1673, "rho": -0.0251, "theo": 7.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T14:45:08", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "TJX261120C00144000", "bid": 1.45, "bid_size": 179.0, "ask": 1.9, "ask_size": 26.0, "iv": 0.4161, "open_interest": 22.0, "volume": 1.0, "delta": 0.2858, "gamma": 0.0336, "vega": 0.0814, "theta": -0.157, "rho": 0.0133, "theo": 1.7156, "change": -0.05, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T11:28:55", "percent_change": -3.84615, "prev_day_close": 1.30000001192093}, {"option": "TJX261120P00144000", "bid": 7.1, "bid_size": 143.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.3824, "open_interest": 153.0, "volume": 1.0, "delta": -0.7187, "gamma": 0.0339, "vega": 0.0807, "theta": -0.1576, "rho": -0.0262, "theo": 8.0048, "change": -1.5, "open": 7.95, "high": 7.95, "low": 7.95, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-09T15:37:55", "percent_change": -15.873, "prev_day_close": 9.4500002861023}, {"option": "TJX261120C00145000", "bid": 1.35, "bid_size": 36.0, "ask": 1.65, "ask_size": 82.0, "iv": 0.4249, "open_interest": 2085.0, "volume": 58.0, "delta": 0.2533, "gamma": 0.0318, "vega": 0.0767, "theta": -0.1463, "rho": 0.0118, "theo": 1.4517, "change": 0.3, "open": 1.25, "high": 1.55, "low": 1.25, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:33:23", "percent_change": 26.087, "prev_day_close": 1.14999997615814}, {"option": "TJX261120P00145000", "bid": 8.3, "bid_size": 109.0, "ask": 9.1, "ask_size": 51.0, "iv": 0.4127, "open_interest": 651.0, "volume": 601.0, "delta": -0.7515, "gamma": 0.0322, "vega": 0.0755, "theta": -0.1469, "rho": -0.0263, "theo": 8.744, "change": -2.06, "open": 10.05, "high": 10.05, "low": 8.55, "tick": "no_change", "last_trade_price": 8.64, "last_trade_time": "2026-11-09T15:28:51", "percent_change": -19.2523, "prev_day_close": 10.7000002861023}, {"option": "TJX261120C00146000", "bid": 1.05, "bid_size": 150.0, "ask": 1.45, "ask_size": 75.0, "iv": 0.4204, "open_interest": 80.0, "volume": 12.0, "delta": 0.2227, "gamma": 0.0298, "vega": 0.0715, "theta": -0.135, "rho": 0.0104, "theo": 1.2194, "change": 0.305, "open": 1.19, "high": 1.27, "low": 1.17, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T15:32:38", "percent_change": 32.973, "prev_day_close": 0.925000011920929}, {"option": "TJX261120P00146000", "bid": 9.0, "bid_size": 60.0, "ask": 11.4, "ask_size": 116.0, "iv": 0.5081, "open_interest": 66.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0302, "vega": 0.0704, "theta": -0.1355, "rho": -0.0267, "theo": 9.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-11-04T15:27:09", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "TJX261120C00147000", "bid": 0.95, "bid_size": 20.0, "ask": 1.25, "ask_size": 64.0, "iv": 0.4264, "open_interest": 108.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.0277, "vega": 0.0661, "theta": -0.1232, "rho": 0.0091, "theo": 1.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-06T15:05:20", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "TJX261120P00147000", "bid": 9.6, "bid_size": 146.0, "ask": 12.2, "ask_size": 32.0, "iv": 0.4982, "open_interest": 51.0, "volume": 0.0, "delta": -0.8112, "gamma": 0.028, "vega": 0.0644, "theta": -0.1238, "rho": -0.0267, "theo": 10.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.23, "last_trade_time": "2026-11-06T13:51:00", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "TJX261120C00148000", "bid": 0.75, "bid_size": 43.0, "ask": 1.05, "ask_size": 46.0, "iv": 0.4212, "open_interest": 8.0, "volume": 2.0, "delta": 0.1685, "gamma": 0.0254, "vega": 0.0605, "theta": -0.1116, "rho": 0.0079, "theo": 0.8454, "change": 0.23, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T15:46:31", "percent_change": 35.3846, "prev_day_close": 0.650000005960464}, {"option": "TJX261120P00148000", "bid": 10.6, "bid_size": 49.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.453, "open_interest": 7.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.0258, "vega": 0.059, "theta": -0.1121, "rho": -0.027, "theo": 11.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-20T13:33:14", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "TJX261120C00149000", "bid": 0.6, "bid_size": 117.0, "ask": 0.85, "ask_size": 59.0, "iv": 0.4156, "open_interest": 45.0, "volume": 3.0, "delta": 0.1454, "gamma": 0.0231, "vega": 0.055, "theta": -0.1004, "rho": 0.0068, "theo": 0.701, "change": 0.065, "open": 0.66, "high": 0.74, "low": 0.66, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T13:39:14", "percent_change": 9.62963, "prev_day_close": 0.674999997019768}, {"option": "TJX261120P00149000", "bid": 11.4, "bid_size": 103.0, "ask": 13.1, "ask_size": 12.0, "iv": 0.4541, "open_interest": 57.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0235, "vega": 0.0529, "theta": -0.1009, "rho": -0.0264, "theo": 12.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-04T13:27:26", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "TJX261120C00150000", "bid": 0.5, "bid_size": 27.0, "ask": 0.95, "ask_size": 317.0, "iv": 0.4391, "open_interest": 775.0, "volume": 66.0, "delta": 0.1252, "gamma": 0.0208, "vega": 0.0497, "theta": -0.0901, "rho": 0.0059, "theo": 0.5826, "change": 0.135, "open": 0.6, "high": 0.66, "low": 0.5, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T15:46:31", "percent_change": 28.4211, "prev_day_close": 0.475000008940697}, {"option": "TJX261120P00150000", "bid": 12.3, "bid_size": 119.0, "ask": 14.8, "ask_size": 208.0, "iv": 0.5282, "open_interest": 145.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0212, "vega": 0.0478, "theta": -0.0904, "rho": -0.0264, "theo": 12.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.46, "last_trade_time": "2026-11-04T14:53:08", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "TJX261120C00152500", "bid": 0.3, "bid_size": 15.0, "ask": 0.5, "ask_size": 61.0, "iv": 0.4225, "open_interest": 163.0, "volume": 6.0, "delta": 0.0873, "gamma": 0.0158, "vega": 0.0384, "theta": -0.0693, "rho": 0.0041, "theo": 0.3813, "change": 0.125, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:50:21", "percent_change": 29.4118, "prev_day_close": 0.424999997019768}, {"option": "TJX261120P00152500", "bid": 14.3, "bid_size": 26.0, "ask": 16.3, "ask_size": 10.0, "iv": 0.4424, "open_interest": 1.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.016, "vega": 0.0361, "theta": -0.069, "rho": -0.0234, "theo": 15.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.66, "last_trade_time": "2026-11-06T15:57:08", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "TJX261120C00155000", "bid": 0.15, "bid_size": 130.0, "ask": 0.4, "ask_size": 171.0, "iv": 0.4337, "open_interest": 2755.0, "volume": 77.0, "delta": 0.0646, "gamma": 0.0121, "vega": 0.0305, "theta": -0.0564, "rho": 0.003, "theo": 0.2764, "change": 0.05, "open": 0.28, "high": 0.36, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:17:13", "percent_change": 25.0, "prev_day_close": 0.200000006705523}, {"option": "TJX261120P00155000", "bid": 17.0, "bid_size": 50.0, "ask": 19.0, "ask_size": 24.0, "iv": 0.5423, "open_interest": 9.0, "volume": 1.0, "delta": -0.9425, "gamma": 0.0122, "vega": 0.0279, "theta": -0.0552, "rho": -0.0236, "theo": 17.6116, "change": -1.14, "open": 18.16, "high": 18.16, "low": 18.16, "tick": "up", "last_trade_price": 18.16, "last_trade_time": "2026-11-09T14:52:57", "percent_change": -5.90674, "prev_day_close": 19.3000001907349}, {"option": "TJX261120C00157500", "bid": 0.05, "bid_size": 180.0, "ask": 0.3, "ask_size": 259.0, "iv": 0.4382, "open_interest": 178.0, "volume": 1.0, "delta": 0.0516, "gamma": 0.0096, "vega": 0.0256, "theta": -0.0495, "rho": 0.0024, "theo": 0.2243, "change": -0.175, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:37:19", "percent_change": -36.8421, "prev_day_close": 0.4749999884516}, {"option": "TJX261120P00157500", "bid": 18.8, "bid_size": 45.0, "ask": 21.8, "ask_size": 20.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0096, "vega": 0.0224, "theta": -0.0474, "rho": -0.0219, "theo": 20.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "TJX261120C00160000", "bid": 0.05, "bid_size": 16.0, "ask": 0.65, "ask_size": 353.0, "iv": 0.5489, "open_interest": 1055.0, "volume": 1.0, "delta": 0.0437, "gamma": 0.0079, "vega": 0.0224, "theta": -0.0458, "rho": 0.002, "theo": 0.1966, "change": 0.1, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:13:44", "percent_change": 50.0, "prev_day_close": 0.199999997392297}, {"option": "TJX261120P00160000", "bid": 21.9, "bid_size": 50.0, "ask": 24.3, "ask_size": 22.0, "iv": 0.6674, "open_interest": 1.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0078, "vega": 0.0196, "theta": -0.043, "rho": -0.022, "theo": 22.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-10-16T14:00:13", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "TJX261120C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 0.601, "open_interest": 19.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0066, "vega": 0.0201, "theta": -0.0435, "rho": 0.0018, "theo": 0.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T11:51:43", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TJX261120P00162500", "bid": 23.8, "bid_size": 44.0, "ask": 26.7, "ask_size": 20.0, "iv": 0.6182, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0066, "vega": 0.0175, "theta": -0.0401, "rho": -0.0201, "theo": 25.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "TJX261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 145.0, "iv": 0.4883, "open_interest": 47.0, "volume": 7.0, "delta": 0.0341, "gamma": 0.0057, "vega": 0.0182, "theta": -0.0416, "rho": 0.0016, "theo": 0.1656, "change": -0.4, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:38:15", "percent_change": -88.8889, "prev_day_close": 0.449999988079071}, {"option": "TJX261120P00165000", "bid": 26.3, "bid_size": 44.0, "ask": 28.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0056, "vega": 0.015, "theta": -0.0376, "rho": -0.0205, "theo": 27.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "TJX261120C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 0.6848, "open_interest": 18.0, "volume": 1.0, "delta": 0.0307, "gamma": 0.0049, "vega": 0.0167, "theta": -0.04, "rho": 0.0014, "theo": 0.1545, "change": -0.525, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -91.3043, "prev_day_close": 0.574999988079071}, {"option": "TJX261120P00167500", "bid": 28.9, "bid_size": 44.0, "ask": 31.7, "ask_size": 20.0, "iv": 0.7218, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0048, "vega": 0.014, "theta": -0.0355, "rho": -0.0209, "theo": 30.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "TJX261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.725, "open_interest": 13.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0043, "vega": 0.0154, "theta": -0.0386, "rho": 0.0013, "theo": 0.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T14:04:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261120P00170000", "bid": 31.8, "bid_size": 50.0, "ask": 34.3, "ask_size": 22.0, "iv": 0.8412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0042, "vega": 0.0128, "theta": -0.0335, "rho": -0.0207, "theo": 32.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "TJX261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.6853, "open_interest": 4.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0034, "vega": 0.0132, "theta": -0.036, "rho": 0.0011, "theo": 0.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:41:55", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TJX261120P00175000", "bid": 36.7, "bid_size": 50.0, "ask": 39.3, "ask_size": 10.0, "iv": 0.9113, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0033, "vega": 0.0111, "theta": -0.03, "rho": -0.0214, "theo": 37.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "TJX261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 13.0, "iv": 0.8864, "open_interest": 0.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0028, "vega": 0.0116, "theta": -0.0338, "rho": 0.0009, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261120P00180000", "bid": 41.2, "bid_size": 53.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0026, "vega": 0.0089, "theta": -0.0267, "rho": -0.02, "theo": 42.4686, "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": 44.2999992370606}, {"option": "TJX261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.9462, "open_interest": 0.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0023, "vega": 0.0102, "theta": -0.0317, "rho": 0.0008, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 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": "TJX261120P00185000", "bid": 46.8, "bid_size": 50.0, "ask": 49.3, "ask_size": 7.0, "iv": 1.0849, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0022, "vega": 0.0078, "theta": -0.0237, "rho": -0.0202, "theo": 47.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "TJX261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 1.058, "open_interest": 0.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0019, "vega": 0.0091, "theta": -0.0299, "rho": 0.0007, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 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": "TJX261120P00190000", "bid": 51.3, "bid_size": 52.0, "ask": 53.5, "ask_size": 7.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0018, "vega": 0.007, "theta": -0.021, "rho": -0.0208, "theo": 52.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "TJX261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 1.0783, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0016, "vega": 0.0082, "theta": -0.0282, "rho": 0.0006, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TJX261120P00195000", "bid": 56.8, "bid_size": 50.0, "ask": 58.5, "ask_size": 7.0, "iv": 1.056, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0015, "vega": 0.0064, "theta": -0.0185, "rho": -0.0212, "theo": 57.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "TJX261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 31.0, "iv": 1.1137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0014, "vega": 0.0074, "theta": -0.0266, "rho": 0.0005, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261120P00200000", "bid": 61.7, "bid_size": 50.0, "ask": 64.2, "ask_size": 21.0, "iv": 1.2621, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0013, "vega": 0.0055, "theta": -0.0161, "rho": -0.02, "theo": 62.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261127C00070000", "bid": 66.9, "bid_size": 24.0, "ask": 70.1, "ask_size": 11.0, "iv": 1.8424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0039, "theo": 68.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "TJX261127P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 1.609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0003, "vega": 0.0033, "theta": -0.0102, "rho": -0.0003, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261127C00075000", "bid": 61.2, "bid_size": 26.0, "ask": 65.0, "ask_size": 8.0, "iv": 1.3809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0045, "theo": 63.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "TJX261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 1.5241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0004, "vega": 0.004, "theta": -0.0112, "rho": -0.0003, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261127C00080000", "bid": 56.9, "bid_size": 27.0, "ask": 60.1, "ask_size": 7.0, "iv": 1.5164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0048, "theo": 58.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5500011444092}, {"option": "TJX261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 1.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0005, "vega": 0.0048, "theta": -0.0123, "rho": -0.0004, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261127C00085000", "bid": 51.9, "bid_size": 26.0, "ask": 55.1, "ask_size": 8.0, "iv": 1.3677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0051, "theo": 53.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "TJX261127P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 1.195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0007, "vega": 0.0057, "theta": -0.0135, "rho": -0.0005, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261127C00090000", "bid": 46.2, "bid_size": 27.0, "ask": 50.0, "ask_size": 7.0, "iv": 0.9965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0013, "theta": 0.0, "rho": 0.0066, "theo": 48.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "TJX261127P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 1.12, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0009, "vega": 0.0069, "theta": -0.0149, "rho": -0.0006, "theo": 0.0713, "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": 0.574999988079071}, {"option": "TJX261127C00095000", "bid": 41.9, "bid_size": 26.0, "ask": 44.2, "ask_size": 8.0, "iv": 0.8046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0006, "vega": 0.0016, "theta": 0.0, "rho": 0.007, "theo": 43.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8000011444092}, {"option": "TJX261127P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.9983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0012, "vega": 0.0085, "theta": -0.0166, "rho": -0.0008, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 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": "TJX261127C00100000", "bid": 36.9, "bid_size": 26.0, "ask": 39.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.001, "vega": 0.003, "theta": -0.0029, "rho": 0.0073, "theo": 38.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8000011444092}, {"option": "TJX261127P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.8418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0017, "vega": 0.0106, "theta": -0.0187, "rho": -0.001, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 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": "TJX261127C00105000", "bid": 31.9, "bid_size": 29.0, "ask": 34.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0017, "vega": 0.0047, "theta": -0.0084, "rho": 0.0109, "theo": 33.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "TJX261127P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.7694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0024, "vega": 0.0136, "theta": -0.0213, "rho": -0.0013, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261127C00110000", "bid": 26.9, "bid_size": 26.0, "ask": 29.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0031, "vega": 0.0092, "theta": -0.0159, "rho": 0.0136, "theo": 28.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "TJX261127P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.6282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0036, "vega": 0.0179, "theta": -0.0249, "rho": -0.0018, "theo": 0.1517, "change": 0.0, "open": 0.0, "high": 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": "TJX261127C00115000", "bid": 21.3, "bid_size": 39.0, "ask": 23.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0057, "vega": 0.0127, "theta": -0.0276, "rho": 0.018, "theo": 23.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "TJX261127P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 25.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0056, "vega": 0.0245, "theta": -0.0301, "rho": -0.0025, "theo": 0.2043, "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": 1.125}, {"option": "TJX261127C00120000", "bid": 16.4, "bid_size": 43.0, "ask": 19.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0108, "vega": 0.0277, "theta": -0.0449, "rho": 0.0276, "theo": 18.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "TJX261127P00120000", "bid": 0.15, "bid_size": 54.0, "ask": 0.35, "ask_size": 21.0, "iv": 0.3888, "open_interest": 20.0, "volume": 5.0, "delta": -0.0584, "gamma": 0.0094, "vega": 0.036, "theta": -0.0394, "rho": -0.0041, "theo": 0.3147, "change": -0.45, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:28:19", "percent_change": -60.0, "prev_day_close": 0.750000024214387}, {"option": "TJX261127C00124000", "bid": 12.7, "bid_size": 69.0, "ask": 15.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0169, "vega": 0.0492, "theta": -0.0615, "rho": 0.0472, "theo": 14.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261127P00124000", "bid": 0.15, "bid_size": 40.0, "ask": 2.65, "ask_size": 46.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0149, "vega": 0.053, "theta": -0.0545, "rho": -0.0068, "theo": 0.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261127C00125000", "bid": 12.4, "bid_size": 30.0, "ask": 14.8, "ask_size": 14.0, "iv": 0.3992, "open_interest": 2.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0186, "vega": 0.0549, "theta": -0.0657, "rho": 0.0466, "theo": 13.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-10-29T11:19:48", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "TJX261127P00125000", "bid": 0.3, "bid_size": 20.0, "ask": 1.25, "ask_size": 58.0, "iv": 0.3973, "open_interest": 260.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.0168, "vega": 0.0588, "theta": -0.0601, "rho": -0.0077, "theo": 0.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:26:09", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TJX261127C00126000", "bid": 11.5, "bid_size": 40.0, "ask": 13.7, "ask_size": 18.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0202, "vega": 0.0633, "theta": -0.0703, "rho": 0.0527, "theo": 12.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "TJX261127P00126000", "bid": 0.45, "bid_size": 24.0, "ask": 1.15, "ask_size": 26.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0187, "vega": 0.065, "theta": -0.0664, "rho": -0.009, "theo": 0.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000001490116}, {"option": "TJX261127C00127000", "bid": 10.7, "bid_size": 30.0, "ask": 13.1, "ask_size": 15.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": 0.8528, "gamma": 0.0218, "vega": 0.0702, "theta": -0.0752, "rho": 0.0516, "theo": 11.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "TJX261127P00127000", "bid": 0.55, "bid_size": 25.0, "ask": 1.1, "ask_size": 16.0, "iv": 0.3585, "open_interest": 17.0, "volume": 0.0, "delta": -0.1509, "gamma": 0.0208, "vega": 0.0718, "theta": -0.0733, "rho": -0.0103, "theo": 0.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-26T12:39:34", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TJX261127C00128000", "bid": 9.8, "bid_size": 30.0, "ask": 12.1, "ask_size": 17.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": 0.8286, "gamma": 0.0235, "vega": 0.0779, "theta": -0.0811, "rho": 0.0542, "theo": 10.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "TJX261127P00128000", "bid": 0.8, "bid_size": 22.0, "ask": 1.4, "ask_size": 32.0, "iv": 0.3716, "open_interest": 1.0, "volume": 0.0, "delta": -0.1741, "gamma": 0.0228, "vega": 0.0786, "theta": -0.0806, "rho": -0.012, "theo": 1.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T14:00:21", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "TJX261127C00129000", "bid": 9.0, "bid_size": 31.0, "ask": 11.0, "ask_size": 19.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.0252, "vega": 0.0852, "theta": -0.0872, "rho": 0.0543, "theo": 10.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "TJX261127P00129000", "bid": 0.25, "bid_size": 23.0, "ask": 1.65, "ask_size": 29.0, "iv": 0.3276, "open_interest": 2.0, "volume": 0.0, "delta": -0.1997, "gamma": 0.0248, "vega": 0.0855, "theta": -0.088, "rho": -0.0135, "theo": 1.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-10-27T14:00:21", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "TJX261127C00130000", "bid": 8.3, "bid_size": 29.0, "ask": 10.1, "ask_size": 27.0, "iv": 0.3539, "open_interest": 3.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0269, "vega": 0.0918, "theta": -0.0941, "rho": 0.0527, "theo": 9.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-10-16T09:55:37", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "TJX261127P00130000", "bid": 1.2, "bid_size": 23.0, "ask": 1.65, "ask_size": 16.0, "iv": 0.3582, "open_interest": 172.0, "volume": 0.0, "delta": -0.2273, "gamma": 0.0268, "vega": 0.0923, "theta": -0.0953, "rho": -0.0155, "theo": 1.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-28T11:30:34", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "TJX261127C00131000", "bid": 7.5, "bid_size": 27.0, "ask": 9.5, "ask_size": 24.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": 0.7449, "gamma": 0.0285, "vega": 0.0981, "theta": -0.1006, "rho": 0.0514, "theo": 8.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "TJX261127P00131000", "bid": 1.55, "bid_size": 32.0, "ask": 1.9, "ask_size": 19.0, "iv": 0.3623, "open_interest": 54.0, "volume": 0.0, "delta": -0.2568, "gamma": 0.0286, "vega": 0.0983, "theta": -0.1021, "rho": -0.0172, "theo": 1.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T11:37:45", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "TJX261127C00132000", "bid": 7.4, "bid_size": 16.0, "ask": 8.7, "ask_size": 29.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": 0.7142, "gamma": 0.0301, "vega": 0.1038, "theta": -0.1068, "rho": 0.0494, "theo": 7.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "TJX261127P00132000", "bid": 0.85, "bid_size": 18.0, "ask": 3.0, "ask_size": 30.0, "iv": 0.3532, "open_interest": 12.0, "volume": 0.0, "delta": -0.2876, "gamma": 0.0302, "vega": 0.1043, "theta": -0.1084, "rho": -0.0191, "theo": 2.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T12:25:07", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "TJX261127C00133000", "bid": 6.1, "bid_size": 29.0, "ask": 7.7, "ask_size": 22.0, "iv": 0.3382, "open_interest": 1.0, "volume": 0.0, "delta": 0.6822, "gamma": 0.0315, "vega": 0.1087, "theta": -0.1124, "rho": 0.0475, "theo": 7.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-10-15T10:56:17", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "TJX261127P00133000", "bid": 2.1, "bid_size": 103.0, "ask": 2.85, "ask_size": 300.0, "iv": 0.3742, "open_interest": 6104.0, "volume": 0.0, "delta": -0.3198, "gamma": 0.0317, "vega": 0.1089, "theta": -0.1139, "rho": -0.0212, "theo": 2.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-11-06T11:05:37", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TJX261127C00134000", "bid": 6.1, "bid_size": 44.0, "ask": 7.0, "ask_size": 45.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": 0.6492, "gamma": 0.0327, "vega": 0.113, "theta": -0.117, "rho": 0.0453, "theo": 6.6145, "change": 0.0, "open": 0.0, "high": 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": "TJX261127P00134000", "bid": 2.45, "bid_size": 47.0, "ask": 3.2, "ask_size": 49.0, "iv": 0.3728, "open_interest": 28.0, "volume": 0.0, "delta": -0.353, "gamma": 0.033, "vega": 0.1134, "theta": -0.1185, "rho": -0.0231, "theo": 2.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T10:06:39", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "TJX261127C00135000", "bid": 5.7, "bid_size": 30.0, "ask": 7.3, "ask_size": 37.0, "iv": 0.4122, "open_interest": 9.0, "volume": 0.0, "delta": 0.6154, "gamma": 0.0337, "vega": 0.1164, "theta": -0.1208, "rho": 0.0431, "theo": 6.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.87, "last_trade_time": "2026-11-04T11:34:34", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "TJX261127P00135000", "bid": 2.7, "bid_size": 98.0, "ask": 3.4, "ask_size": 51.0, "iv": 0.3576, "open_interest": 62.0, "volume": 12.0, "delta": -0.3871, "gamma": 0.034, "vega": 0.1166, "theta": -0.1222, "rho": -0.0252, "theo": 3.1983, "change": -0.85, "open": 3.64, "high": 3.66, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T11:03:42", "percent_change": -19.1011, "prev_day_close": 4.45000004768372}, {"option": "TJX261127C00136000", "bid": 4.7, "bid_size": 33.0, "ask": 5.8, "ask_size": 31.0, "iv": 0.3539, "open_interest": 1.0, "volume": 0.0, "delta": 0.5809, "gamma": 0.0345, "vega": 0.119, "theta": -0.1235, "rho": 0.0408, "theo": 5.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.17, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "TJX261127P00136000", "bid": 3.3, "bid_size": 10.0, "ask": 4.0, "ask_size": 24.0, "iv": 0.3717, "open_interest": 15.0, "volume": 2.0, "delta": -0.4219, "gamma": 0.0349, "vega": 0.1192, "theta": -0.1248, "rho": -0.0271, "theo": 3.6265, "change": -0.99, "open": 4.2, "high": 4.2, "low": 4.01, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-11-09T11:03:42", "percent_change": -19.8, "prev_day_close": 5.0}, {"option": "TJX261127C00137000", "bid": 4.7, "bid_size": 20.0, "ask": 5.4, "ask_size": 45.0, "iv": 0.3814, "open_interest": 2.0, "volume": 3.0, "delta": 0.546, "gamma": 0.0351, "vega": 0.1207, "theta": -0.1251, "rho": 0.0385, "theo": 4.9003, "change": 0.96, "open": 4.72, "high": 4.96, "low": 4.72, "tick": "up", "last_trade_price": 4.96, "last_trade_time": "2026-11-09T12:48:07", "percent_change": 24.0, "prev_day_close": 4.0}, {"option": "TJX261127P00137000", "bid": 3.8, "bid_size": 11.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.3616, "open_interest": 28.0, "volume": 2.0, "delta": -0.4572, "gamma": 0.0354, "vega": 0.1207, "theta": -0.1264, "rho": -0.0292, "theo": 4.0892, "change": -0.82, "open": 4.78, "high": 4.78, "low": 4.78, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-11-09T09:58:33", "percent_change": -14.6429, "prev_day_close": 5.60000014305115}, {"option": "TJX261127C00138000", "bid": 4.3, "bid_size": 14.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.3891, "open_interest": 14.0, "volume": 2.0, "delta": 0.5108, "gamma": 0.0354, "vega": 0.1215, "theta": -0.1257, "rho": 0.0361, "theo": 4.3943, "change": 1.15, "open": 4.25, "high": 4.5, "low": 4.25, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T12:48:07", "percent_change": 34.3284, "prev_day_close": 3.35000002384186}, {"option": "TJX261127P00138000", "bid": 4.2, "bid_size": 13.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.357, "open_interest": 67.0, "volume": 0.0, "delta": -0.4927, "gamma": 0.0358, "vega": 0.1213, "theta": -0.1269, "rho": -0.0309, "theo": 4.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.49, "last_trade_time": "2026-11-06T12:53:07", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TJX261127C00139000", "bid": 3.5, "bid_size": 25.0, "ask": 4.3, "ask_size": 33.0, "iv": 0.3652, "open_interest": 4.0, "volume": 1.0, "delta": 0.4755, "gamma": 0.0355, "vega": 0.1213, "theta": -0.1251, "rho": 0.0337, "theo": 3.922, "change": 0.35, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T11:12:52", "percent_change": 11.2903, "prev_day_close": 3.10000002384186}, {"option": "TJX261127P00139000", "bid": 4.6, "bid_size": 34.0, "ask": 5.7, "ask_size": 44.0, "iv": 0.37, "open_interest": 34.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.0358, "vega": 0.1211, "theta": -0.1263, "rho": -0.0328, "theo": 5.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T14:46:50", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "TJX261127C00140000", "bid": 3.4, "bid_size": 15.0, "ask": 3.8, "ask_size": 26.0, "iv": 0.3755, "open_interest": 18.0, "volume": 1.0, "delta": 0.4405, "gamma": 0.0352, "vega": 0.1202, "theta": -0.1236, "rho": 0.0312, "theo": 3.4833, "change": 0.465, "open": 3.09, "high": 3.09, "low": 3.09, "tick": "up", "last_trade_price": 3.09, "last_trade_time": "2026-11-09T11:25:39", "percent_change": 17.7143, "prev_day_close": 2.625}, {"option": "TJX261127P00140000", "bid": 5.4, "bid_size": 10.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.3636, "open_interest": 6.0, "volume": 0.0, "delta": -0.5638, "gamma": 0.0357, "vega": 0.1197, "theta": -0.1247, "rho": -0.0343, "theo": 5.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-11-05T13:41:08", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "TJX261127C00141000", "bid": 3.0, "bid_size": 16.0, "ask": 3.6, "ask_size": 70.0, "iv": 0.3833, "open_interest": 9.0, "volume": 17.0, "delta": 0.4059, "gamma": 0.0348, "vega": 0.1182, "theta": -0.121, "rho": 0.0289, "theo": 3.0787, "change": 0.325, "open": 2.25, "high": 2.75, "low": 2.2, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T10:54:24", "percent_change": 13.4021, "prev_day_close": 2.42500007152557}, {"option": "TJX261127P00141000", "bid": 5.7, "bid_size": 46.0, "ask": 6.9, "ask_size": 58.0, "iv": 0.3667, "open_interest": 66.0, "volume": 0.0, "delta": -0.5988, "gamma": 0.0352, "vega": 0.1177, "theta": -0.1221, "rho": -0.036, "theo": 6.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-11-04T11:04:39", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "TJX261127C00142000", "bid": 2.65, "bid_size": 16.0, "ask": 2.95, "ask_size": 49.0, "iv": 0.3714, "open_interest": 22.0, "volume": 0.0, "delta": 0.3721, "gamma": 0.034, "vega": 0.1153, "theta": -0.1176, "rho": 0.0265, "theo": 2.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T12:09:37", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "TJX261127P00142000", "bid": 6.6, "bid_size": 24.0, "ask": 7.1, "ask_size": 13.0, "iv": 0.3584, "open_interest": 31.0, "volume": 0.0, "delta": -0.6331, "gamma": 0.0345, "vega": 0.1146, "theta": -0.1186, "rho": -0.0372, "theo": 6.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.71, "last_trade_time": "2026-11-04T11:04:39", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "TJX261127C00143000", "bid": 1.8, "bid_size": 14.0, "ask": 2.85, "ask_size": 41.0, "iv": 0.3582, "open_interest": 3.0, "volume": 0.0, "delta": 0.3393, "gamma": 0.033, "vega": 0.1117, "theta": -0.1134, "rho": 0.0242, "theo": 2.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-04T13:24:07", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "TJX261127P00143000", "bid": 6.7, "bid_size": 8.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.3373, "open_interest": 1.0, "volume": 0.0, "delta": -0.6664, "gamma": 0.0335, "vega": 0.1107, "theta": -0.1143, "rho": -0.0385, "theo": 7.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-10-30T13:54:33", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "TJX261127C00144000", "bid": 1.9, "bid_size": 18.0, "ask": 2.45, "ask_size": 43.0, "iv": 0.3714, "open_interest": 22.0, "volume": 0.0, "delta": 0.3078, "gamma": 0.0318, "vega": 0.1073, "theta": -0.1085, "rho": 0.022, "theo": 2.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T11:33:49", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TJX261127P00144000", "bid": 7.5, "bid_size": 24.0, "ask": 8.9, "ask_size": 24.0, "iv": 0.3544, "open_interest": 4.0, "volume": 0.0, "delta": -0.6984, "gamma": 0.0323, "vega": 0.1064, "theta": -0.1093, "rho": -0.0392, "theo": 8.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-06T09:57:04", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "TJX261127C00145000", "bid": 1.65, "bid_size": 32.0, "ask": 2.0, "ask_size": 30.0, "iv": 0.3635, "open_interest": 39.0, "volume": 2.0, "delta": 0.2778, "gamma": 0.0304, "vega": 0.1024, "theta": -0.1031, "rho": 0.0199, "theo": 1.7972, "change": 0.125, "open": 1.69, "high": 1.69, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T11:25:39", "percent_change": 9.09091, "prev_day_close": 1.375}, {"option": "TJX261127P00145000", "bid": 8.2, "bid_size": 24.0, "ask": 9.3, "ask_size": 13.0, "iv": 0.3346, "open_interest": 7.0, "volume": 0.0, "delta": -0.7289, "gamma": 0.0309, "vega": 0.1008, "theta": -0.1039, "rho": -0.0401, "theo": 9.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.56, "last_trade_time": "2026-11-06T14:56:14", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "TJX261127C00146000", "bid": 1.45, "bid_size": 25.0, "ask": 1.75, "ask_size": 22.0, "iv": 0.3648, "open_interest": 2.0, "volume": 1.0, "delta": 0.2497, "gamma": 0.0288, "vega": 0.0971, "theta": -0.0974, "rho": 0.0179, "theo": 1.5581, "change": -0.575, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T13:35:28", "percent_change": -26.4368, "prev_day_close": 2.17499995231628}, {"option": "TJX261127P00146000", "bid": 9.0, "bid_size": 24.0, "ask": 10.9, "ask_size": 24.0, "iv": 0.3789, "open_interest": 11.0, "volume": 10.0, "delta": -0.7575, "gamma": 0.0293, "vega": 0.0958, "theta": -0.0981, "rho": -0.0405, "theo": 9.7732, "change": -1.2, "open": 10.02, "high": 10.05, "low": 10.02, "tick": "no_change", "last_trade_price": 10.05, "last_trade_time": "2026-11-09T12:22:47", "percent_change": -10.6667, "prev_day_close": 11.25}, {"option": "TJX261127C00147000", "bid": 1.05, "bid_size": 26.0, "ask": 3.3, "ask_size": 49.0, "iv": 0.4463, "open_interest": 7.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.0271, "vega": 0.0915, "theta": -0.0916, "rho": 0.016, "theo": 1.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T14:52:38", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TJX261127P00147000", "bid": 9.8, "bid_size": 69.0, "ask": 11.7, "ask_size": 91.0, "iv": 0.3807, "open_interest": 96.0, "volume": 0.0, "delta": -0.7841, "gamma": 0.0276, "vega": 0.089, "theta": -0.0922, "rho": -0.0405, "theo": 10.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.08, "last_trade_time": "2026-10-27T10:54:11", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "TJX261127C00148000", "bid": 1.05, "bid_size": 18.0, "ask": 1.3, "ask_size": 36.0, "iv": 0.3622, "open_interest": 4.0, "volume": 5.0, "delta": 0.1999, "gamma": 0.0253, "vega": 0.0858, "theta": -0.0857, "rho": 0.0143, "theo": 1.1692, "change": 0.35, "open": 1.12, "high": 1.15, "low": 1.1, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:15:00", "percent_change": 43.75, "prev_day_close": 0.800000011920929}, {"option": "TJX261127P00148000", "bid": 10.7, "bid_size": 24.0, "ask": 12.5, "ask_size": 21.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.0259, "vega": 0.0838, "theta": -0.0862, "rho": -0.0419, "theo": 11.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "TJX261127C00149000", "bid": 0.55, "bid_size": 31.0, "ask": 1.25, "ask_size": 36.0, "iv": 0.3482, "open_interest": 18.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.0235, "vega": 0.08, "theta": -0.0801, "rho": 0.0128, "theo": 1.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T11:33:49", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TJX261127P00149000", "bid": 11.2, "bid_size": 24.0, "ask": 14.1, "ask_size": 28.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.0241, "vega": 0.0766, "theta": -0.0806, "rho": -0.0395, "theo": 12.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "TJX261127C00150000", "bid": 0.7, "bid_size": 75.0, "ask": 1.05, "ask_size": 46.0, "iv": 0.364, "open_interest": 68.0, "volume": 0.0, "delta": 0.1593, "gamma": 0.0217, "vega": 0.0745, "theta": -0.0747, "rho": 0.0114, "theo": 0.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T15:30:39", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TJX261127P00150000", "bid": 12.2, "bid_size": 28.0, "ask": 14.9, "ask_size": 23.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.0223, "vega": 0.0715, "theta": -0.0752, "rho": -0.0407, "theo": 13.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "TJX261127C00152500", "bid": 0.25, "bid_size": 14.0, "ask": 0.8, "ask_size": 16.0, "iv": 0.3538, "open_interest": 11.0, "volume": 0.0, "delta": 0.1216, "gamma": 0.0176, "vega": 0.0622, "theta": -0.0635, "rho": 0.0087, "theo": 0.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T10:32:12", "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "TJX261127P00152500", "bid": 14.4, "bid_size": 8.0, "ask": 16.4, "ask_size": 9.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0182, "vega": 0.0582, "theta": -0.0637, "rho": -0.0385, "theo": 15.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "TJX261127C00155000", "bid": 0.05, "bid_size": 20.0, "ask": 0.75, "ask_size": 48.0, "iv": 0.3687, "open_interest": 314.0, "volume": 0.0, "delta": 0.0963, "gamma": 0.0142, "vega": 0.0526, "theta": -0.0556, "rho": 0.0069, "theo": 0.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T10:00:37", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "TJX261127P00155000", "bid": 16.7, "bid_size": 13.0, "ask": 18.8, "ask_size": 9.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0147, "vega": 0.0471, "theta": -0.0553, "rho": -0.0351, "theo": 17.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "TJX261127C00157500", "bid": 0.1, "bid_size": 6.0, "ask": 0.7, "ask_size": 27.0, "iv": 0.406, "open_interest": 40.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0117, "vega": 0.0458, "theta": -0.0507, "rho": 0.0057, "theo": 0.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-05T15:31:39", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "TJX261127P00157500", "bid": 19.1, "bid_size": 14.0, "ask": 21.2, "ask_size": 5.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0121, "vega": 0.0412, "theta": -0.0499, "rho": -0.0362, "theo": 20.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "TJX261127C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.4357, "open_interest": 9.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.0099, "vega": 0.0409, "theta": -0.0478, "rho": 0.0049, "theo": 0.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-05T15:31:39", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TJX261127P00160000", "bid": 21.4, "bid_size": 25.0, "ask": 24.3, "ask_size": 8.0, "iv": 0.4845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0102, "vega": 0.0349, "theta": -0.0464, "rho": -0.0314, "theo": 22.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "TJX261127C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 0.4701, "open_interest": 160.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0085, "vega": 0.0373, "theta": -0.046, "rho": 0.0043, "theo": 0.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-20T10:30:51", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TJX261127P00162500", "bid": 23.6, "bid_size": 27.0, "ask": 26.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0087, "vega": 0.0315, "theta": -0.044, "rho": -0.0322, "theo": 25.1328, "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": 27.6999998092651}, {"option": "TJX261127C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.5035, "open_interest": 122.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0074, "vega": 0.0344, "theta": -0.0449, "rho": 0.0039, "theo": 0.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-28T10:42:15", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TJX261127P00165000", "bid": 26.1, "bid_size": 26.0, "ask": 28.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0076, "vega": 0.0292, "theta": -0.0423, "rho": -0.0328, "theo": 27.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "TJX261127C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.563, "open_interest": 0.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0066, "vega": 0.0321, "theta": -0.044, "rho": 0.0036, "theo": 0.3105, "change": 0.0, "open": 0.0, "high": 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": "TJX261127P00167500", "bid": 28.7, "bid_size": 26.0, "ask": 31.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0067, "vega": 0.0274, "theta": -0.041, "rho": -0.0328, "theo": 30.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "TJX261127C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0059, "vega": 0.0301, "theta": -0.0433, "rho": 0.0033, "theo": 0.2968, "change": 0.0, "open": 0.0, "high": 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": "TJX261127P00170000", "bid": 31.3, "bid_size": 25.0, "ask": 33.6, "ask_size": 8.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.006, "vega": 0.0255, "theta": -0.0398, "rho": -0.0324, "theo": 32.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "TJX261127C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.6581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0048, "vega": 0.0268, "theta": -0.0421, "rho": 0.0028, "theo": 0.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261127P00175000", "bid": 36.1, "bid_size": 24.0, "ask": 38.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0048, "vega": 0.0209, "theta": -0.0374, "rho": -0.029, "theo": 37.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "TJX261127C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.6859, "open_interest": 0.0, "volume": 0.0, "delta": 0.036, "gamma": 0.004, "vega": 0.0242, "theta": -0.041, "rho": 0.0025, "theo": 0.2567, "change": 0.0, "open": 0.0, "high": 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": "TJX261127P00180000", "bid": 41.2, "bid_size": 24.0, "ask": 43.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.004, "vega": 0.0188, "theta": -0.0352, "rho": -0.0299, "theo": 42.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "TJX261127C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.7411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0034, "vega": 0.0221, "theta": -0.04, "rho": 0.0022, "theo": 0.2414, "change": 0.0, "open": 0.0, "high": 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": "TJX261127P00185000", "bid": 46.4, "bid_size": 26.0, "ask": 48.5, "ask_size": 8.0, "iv": 0.6163, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0034, "vega": 0.0176, "theta": -0.0332, "rho": -0.0308, "theo": 47.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "TJX261127C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.003, "vega": 0.0203, "theta": -0.039, "rho": 0.002, "theo": 0.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261127P00190000", "bid": 51.4, "bid_size": 25.0, "ask": 53.5, "ask_size": 9.0, "iv": 0.6652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0029, "vega": 0.0161, "theta": -0.0312, "rho": -0.0311, "theo": 52.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "TJX261127C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.8449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0026, "vega": 0.0188, "theta": -0.0381, "rho": 0.0018, "theo": 0.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261127P00195000", "bid": 56.4, "bid_size": 26.0, "ask": 58.5, "ask_size": 9.0, "iv": 0.7125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0026, "vega": 0.0146, "theta": -0.0293, "rho": -0.0303, "theo": 57.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "TJX261127C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.8938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0023, "vega": 0.0175, "theta": -0.0372, "rho": 0.0017, "theo": 0.206, "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": 0.600000023841858}, {"option": "TJX261127P00200000", "bid": 61.2, "bid_size": 26.0, "ask": 63.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0022, "vega": 0.0128, "theta": -0.0274, "rho": -0.0272, "theo": 62.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0999984741211}, {"option": "TJX261204C00075000", "bid": 61.0, "bid_size": 16.0, "ask": 65.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0051, "theo": 63.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3000011444092}, {"option": "TJX261204P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 27.0, "iv": 1.2541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0005, "vega": 0.006, "theta": -0.011, "rho": -0.0006, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261204C00080000", "bid": 56.0, "bid_size": 16.0, "ask": 60.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": 0.0062, "theo": 58.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "TJX261204P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 1.124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0006, "vega": 0.0071, "theta": -0.0119, "rho": -0.0007, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TJX261204C00085000", "bid": 51.1, "bid_size": 15.0, "ask": 55.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0004, "vega": 0.0011, "theta": 0.0, "rho": 0.0066, "theo": 53.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3000011444092}, {"option": "TJX261204P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 1.0142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0008, "vega": 0.0085, "theta": -0.0129, "rho": -0.0009, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TJX261204C00090000", "bid": 46.1, "bid_size": 15.0, "ask": 50.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0007, "vega": 0.0033, "theta": 0.0, "rho": 0.0119, "theo": 48.2163, "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": 45.6500015258789}, {"option": "TJX261204P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 38.0, "iv": 0.9312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.001, "vega": 0.0102, "theta": -0.0141, "rho": -0.0011, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 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": "TJX261204C00095000", "bid": 41.2, "bid_size": 16.0, "ask": 45.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0011, "vega": 0.0039, "theta": -0.004, "rho": 0.0124, "theo": 43.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "TJX261204P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.8108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0014, "vega": 0.0123, "theta": -0.0155, "rho": -0.0013, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 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": "TJX261204C00100000", "bid": 36.2, "bid_size": 16.0, "ask": 40.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0018, "vega": 0.0074, "theta": -0.0092, "rho": 0.0131, "theo": 38.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "TJX261204P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.5762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0019, "vega": 0.0151, "theta": -0.0171, "rho": -0.0016, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 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": "TJX261204C00105000", "bid": 31.2, "bid_size": 16.0, "ask": 35.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0028, "vega": 0.0104, "theta": -0.0152, "rho": 0.0247, "theo": 33.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999988555908}, {"option": "TJX261204P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0027, "vega": 0.0189, "theta": -0.0191, "rho": -0.0021, "theo": 0.1566, "change": 0.0, "open": 0.0, "high": 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": "TJX261204C00110000", "bid": 26.2, "bid_size": 20.0, "ask": 29.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0045, "vega": 0.0185, "theta": -0.0224, "rho": 0.0418, "theo": 28.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.04, "last_trade_time": "2026-11-03T13:40:58", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "TJX261204P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 118.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0039, "vega": 0.0242, "theta": -0.0218, "rho": -0.0028, "theo": 0.1931, "change": 0.0, "open": 0.0, "high": 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": "TJX261204C00115000", "bid": 21.3, "bid_size": 28.0, "ask": 24.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0071, "vega": 0.028, "theta": -0.0289, "rho": 0.0466, "theo": 23.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "TJX261204P00115000", "bid": 0.05, "bid_size": 35.0, "ask": 0.4, "ask_size": 37.0, "iv": 0.4046, "open_interest": 0.0, "volume": 1.0, "delta": -0.0414, "gamma": 0.0059, "vega": 0.0325, "theta": -0.0257, "rho": -0.004, "theo": 0.2542, "change": -0.5, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:02:48", "percent_change": -66.6667, "prev_day_close": 0.750000024214387}, {"option": "TJX261204C00120000", "bid": 16.5, "bid_size": 41.0, "ask": 19.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0108, "vega": 0.0454, "theta": -0.0346, "rho": 0.0728, "theo": 18.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "TJX261204P00120000", "bid": 0.2, "bid_size": 43.0, "ask": 0.55, "ask_size": 33.0, "iv": 0.3633, "open_interest": 20.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0097, "vega": 0.0469, "theta": -0.0331, "rho": -0.0063, "theo": 0.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T12:34:36", "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "TJX261204C00124000", "bid": 13.5, "bid_size": 62.0, "ask": 15.6, "ask_size": 16.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0153, "vega": 0.0663, "theta": -0.043, "rho": 0.0777, "theo": 14.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261204P00124000", "bid": 0.25, "bid_size": 27.0, "ask": 0.85, "ask_size": 25.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0149, "vega": 0.0672, "theta": -0.0445, "rho": -0.0101, "theo": 0.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261204C00125000", "bid": 11.9, "bid_size": 29.0, "ask": 15.0, "ask_size": 17.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0167, "vega": 0.0731, "theta": -0.0465, "rho": 0.079, "theo": 13.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "TJX261204P00125000", "bid": 0.5, "bid_size": 18.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.3339, "open_interest": 23.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0166, "vega": 0.0734, "theta": -0.0485, "rho": -0.0115, "theo": 0.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T12:33:24", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "TJX261204C00126000", "bid": 11.8, "bid_size": 26.0, "ask": 14.3, "ask_size": 18.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0184, "vega": 0.0802, "theta": -0.0508, "rho": 0.0778, "theo": 12.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "TJX261204P00126000", "bid": 0.4, "bid_size": 18.0, "ask": 1.1, "ask_size": 16.0, "iv": 0.3182, "open_interest": 15.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.0184, "vega": 0.0808, "theta": -0.0529, "rho": -0.0131, "theo": 0.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-04T10:30:36", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "TJX261204C00127000", "bid": 10.2, "bid_size": 82.0, "ask": 12.8, "ask_size": 32.0, "iv": 0.2497, "open_interest": 0.0, "volume": 0.0, "delta": 0.8421, "gamma": 0.0201, "vega": 0.0876, "theta": -0.0556, "rho": 0.0769, "theo": 12.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "TJX261204P00127000", "bid": 0.9, "bid_size": 28.0, "ask": 1.25, "ask_size": 14.0, "iv": 0.3378, "open_interest": 1.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0202, "vega": 0.0879, "theta": -0.0578, "rho": -0.0149, "theo": 1.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-27T14:01:23", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "TJX261204C00128000", "bid": 9.4, "bid_size": 85.0, "ask": 12.2, "ask_size": 45.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.0219, "vega": 0.0953, "theta": -0.0608, "rho": 0.0752, "theo": 11.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "TJX261204P00128000", "bid": 1.1, "bid_size": 22.0, "ask": 1.4, "ask_size": 12.0, "iv": 0.3357, "open_interest": 0.0, "volume": 15.0, "delta": -0.1812, "gamma": 0.022, "vega": 0.096, "theta": -0.0629, "rho": -0.0169, "theo": 1.2117, "change": -0.325, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T10:09:35", "percent_change": -16.4557, "prev_day_close": 1.97500002384186}, {"option": "TJX261204C00129000", "bid": 8.6, "bid_size": 87.0, "ask": 11.3, "ask_size": 36.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": 0.7954, "gamma": 0.0236, "vega": 0.1028, "theta": -0.0662, "rho": 0.0734, "theo": 10.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "TJX261204P00129000", "bid": 1.3, "bid_size": 42.0, "ask": 1.65, "ask_size": 14.0, "iv": 0.3362, "open_interest": 180.0, "volume": 0.0, "delta": -0.2059, "gamma": 0.0238, "vega": 0.1031, "theta": -0.0681, "rho": -0.0191, "theo": 1.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T13:23:48", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "TJX261204C00130000", "bid": 8.6, "bid_size": 26.0, "ask": 10.8, "ask_size": 20.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": 0.7691, "gamma": 0.0253, "vega": 0.1102, "theta": -0.0714, "rho": 0.0712, "theo": 9.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "TJX261204P00130000", "bid": 0.7, "bid_size": 32.0, "ask": 1.9, "ask_size": 19.0, "iv": 0.2968, "open_interest": 9.0, "volume": 0.0, "delta": -0.2324, "gamma": 0.0255, "vega": 0.1109, "theta": -0.0733, "rho": -0.0215, "theo": 1.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T15:09:30", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "TJX261204C00131000", "bid": 8.2, "bid_size": 15.0, "ask": 10.0, "ask_size": 27.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": 0.7412, "gamma": 0.0268, "vega": 0.117, "theta": -0.0765, "rho": 0.0689, "theo": 9.055, "change": 0.0, "open": 0.0, "high": 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": "TJX261204P00131000", "bid": 1.8, "bid_size": 25.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.3343, "open_interest": 26.0, "volume": 0.0, "delta": -0.2606, "gamma": 0.027, "vega": 0.1173, "theta": -0.0783, "rho": -0.024, "theo": 1.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-06T13:22:14", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "TJX261204C00132000", "bid": 7.7, "bid_size": 13.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": 0.712, "gamma": 0.0282, "vega": 0.1233, "theta": -0.0811, "rho": 0.0664, "theo": 8.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "TJX261204P00132000", "bid": 1.05, "bid_size": 23.0, "ask": 2.45, "ask_size": 12.0, "iv": 0.2905, "open_interest": 1.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0285, "vega": 0.1239, "theta": -0.0829, "rho": -0.0265, "theo": 2.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T11:23:05", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "TJX261204C00133000", "bid": 6.5, "bid_size": 29.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.3181, "open_interest": 0.0, "volume": 0.0, "delta": 0.6818, "gamma": 0.0294, "vega": 0.1288, "theta": -0.0853, "rho": 0.0638, "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": 6.5}, {"option": "TJX261204P00133000", "bid": 2.15, "bid_size": 11.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.3391, "open_interest": 7.0, "volume": 0.0, "delta": -0.3206, "gamma": 0.0297, "vega": 0.1291, "theta": -0.087, "rho": -0.0291, "theo": 2.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T11:01:12", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "TJX261204C00134000", "bid": 6.6, "bid_size": 33.0, "ask": 8.0, "ask_size": 54.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.6507, "gamma": 0.0304, "vega": 0.1336, "theta": -0.0889, "rho": 0.0611, "theo": 7.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TJX261204P00134000", "bid": 2.75, "bid_size": 29.0, "ask": 4.0, "ask_size": 43.0, "iv": 0.3637, "open_interest": 1.0, "volume": 0.0, "delta": -0.3519, "gamma": 0.0308, "vega": 0.1341, "theta": -0.0905, "rho": -0.0318, "theo": 2.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-26T09:48:00", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "TJX261204C00135000", "bid": 5.1, "bid_size": 33.0, "ask": 7.1, "ask_size": 22.0, "iv": 0.307, "open_interest": 5.0, "volume": 4.0, "delta": 0.619, "gamma": 0.0313, "vega": 0.1375, "theta": -0.0918, "rho": 0.0583, "theo": 6.4972, "change": 0.35, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T10:15:30", "percent_change": 6.79611, "prev_day_close": 5.15000009536743}, {"option": "TJX261204P00135000", "bid": 2.8, "bid_size": 39.0, "ask": 4.0, "ask_size": 40.0, "iv": 0.3358, "open_interest": 9.0, "volume": 1.0, "delta": -0.3839, "gamma": 0.0317, "vega": 0.1377, "theta": -0.0933, "rho": -0.0343, "theo": 3.4029, "change": -1.25, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:32:00", "percent_change": -26.3158, "prev_day_close": 4.75}, {"option": "TJX261204C00136000", "bid": 5.0, "bid_size": 40.0, "ask": 6.2, "ask_size": 32.0, "iv": 0.3125, "open_interest": 1.0, "volume": 5.0, "delta": 0.5869, "gamma": 0.032, "vega": 0.1405, "theta": -0.0941, "rho": 0.0554, "theo": 5.9334, "change": 1.0, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T11:35:27", "percent_change": 21.7391, "prev_day_close": 4.60000014305115}, {"option": "TJX261204P00136000", "bid": 3.5, "bid_size": 35.0, "ask": 4.4, "ask_size": 34.0, "iv": 0.3441, "open_interest": 22.0, "volume": 0.0, "delta": -0.4164, "gamma": 0.0324, "vega": 0.1405, "theta": -0.0955, "rho": -0.0369, "theo": 3.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-11-06T12:18:47", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TJX261204C00137000", "bid": 4.7, "bid_size": 38.0, "ask": 5.7, "ask_size": 36.0, "iv": 0.3222, "open_interest": 1.0, "volume": 10.0, "delta": 0.5545, "gamma": 0.0324, "vega": 0.1425, "theta": -0.0956, "rho": 0.0525, "theo": 5.4004, "change": 0.25, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T10:08:36", "percent_change": 5.74713, "prev_day_close": 4.35000002384186}, {"option": "TJX261204P00137000", "bid": 3.9, "bid_size": 38.0, "ask": 4.7, "ask_size": 30.0, "iv": 0.3358, "open_interest": 20.0, "volume": 0.0, "delta": -0.4493, "gamma": 0.0328, "vega": 0.1426, "theta": -0.097, "rho": -0.0396, "theo": 4.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-11-06T12:18:47", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "TJX261204C00138000", "bid": 4.3, "bid_size": 32.0, "ask": 5.1, "ask_size": 23.0, "iv": 0.3225, "open_interest": 1.0, "volume": 5.0, "delta": 0.5219, "gamma": 0.0327, "vega": 0.1436, "theta": -0.0964, "rho": 0.0495, "theo": 4.898, "change": 0.45, "open": 4.31, "high": 4.7, "low": 4.31, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T13:15:44", "percent_change": 10.5882, "prev_day_close": 4.25}, {"option": "TJX261204P00138000", "bid": 4.4, "bid_size": 12.0, "ask": 5.4, "ask_size": 24.0, "iv": 0.3428, "open_interest": 2.0, "volume": 1.0, "delta": -0.4823, "gamma": 0.0332, "vega": 0.1435, "theta": -0.0978, "rho": -0.0418, "theo": 4.8054, "change": -0.85, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T09:30:16", "percent_change": -13.3858, "prev_day_close": 6.35000014305115}, {"option": "TJX261204C00139000", "bid": 3.9, "bid_size": 36.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.3377, "open_interest": 7.0, "volume": 4.0, "delta": 0.4894, "gamma": 0.0328, "vega": 0.1438, "theta": -0.0966, "rho": 0.0465, "theo": 4.4267, "change": 0.85, "open": 4.2, "high": 4.25, "low": 4.2, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T13:15:44", "percent_change": 25.0, "prev_day_close": 3.39999997615814}, {"option": "TJX261204P00139000", "bid": 5.1, "bid_size": 26.0, "ask": 6.6, "ask_size": 44.0, "iv": 0.3718, "open_interest": 15.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0332, "vega": 0.1435, "theta": -0.0978, "rho": -0.0444, "theo": 5.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T11:12:09", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "TJX261204C00140000", "bid": 3.8, "bid_size": 16.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.3333, "open_interest": 23.0, "volume": 1.0, "delta": 0.4572, "gamma": 0.0326, "vega": 0.143, "theta": -0.096, "rho": 0.0436, "theo": 3.9863, "change": 0.825, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T12:17:42", "percent_change": 27.7311, "prev_day_close": 2.97500002384186}, {"option": "TJX261204P00140000", "bid": 4.6, "bid_size": 168.0, "ask": 6.6, "ask_size": 87.0, "iv": 0.3149, "open_interest": 362.0, "volume": 0.0, "delta": -0.548, "gamma": 0.0331, "vega": 0.1426, "theta": -0.0972, "rho": -0.0464, "theo": 5.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.79, "last_trade_time": "2026-11-06T13:36:29", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "TJX261204C00141000", "bid": 3.4, "bid_size": 24.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.376, "open_interest": 4.0, "volume": 0.0, "delta": 0.4254, "gamma": 0.0322, "vega": 0.1414, "theta": -0.0948, "rho": 0.0406, "theo": 3.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.27, "last_trade_time": "2026-11-05T13:45:55", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "TJX261204P00141000", "bid": 6.1, "bid_size": 31.0, "ask": 7.0, "ask_size": 47.0, "iv": 0.3397, "open_interest": 369.0, "volume": 0.0, "delta": -0.5803, "gamma": 0.0328, "vega": 0.1407, "theta": -0.0959, "rho": -0.0486, "theo": 6.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.73, "last_trade_time": "2026-11-03T11:54:22", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "TJX261204C00142000", "bid": 2.75, "bid_size": 41.0, "ask": 3.7, "ask_size": 39.0, "iv": 0.3371, "open_interest": 3.0, "volume": 1.0, "delta": 0.3942, "gamma": 0.0317, "vega": 0.1389, "theta": -0.093, "rho": 0.0377, "theo": 3.1988, "change": 0.63, "open": 3.08, "high": 3.08, "low": 3.08, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-11-09T12:54:22", "percent_change": 25.7143, "prev_day_close": 2.45000004768372}, {"option": "TJX261204P00142000", "bid": 6.5, "bid_size": 24.0, "ask": 8.3, "ask_size": 24.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": -0.612, "gamma": 0.0323, "vega": 0.138, "theta": -0.094, "rho": -0.0498, "theo": 7.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.27, "last_trade_time": "2026-10-29T14:47:38", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "TJX261204C00143000", "bid": 2.5, "bid_size": 27.0, "ask": 3.1, "ask_size": 28.0, "iv": 0.3312, "open_interest": 4.0, "volume": 1.0, "delta": 0.3639, "gamma": 0.031, "vega": 0.1355, "theta": -0.0906, "rho": 0.0348, "theo": 2.851, "change": 0.175, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T11:40:10", "percent_change": 7.21649, "prev_day_close": 2.42500007152557}, {"option": "TJX261204P00143000", "bid": 7.4, "bid_size": 24.0, "ask": 8.3, "ask_size": 24.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": -0.6429, "gamma": 0.0316, "vega": 0.134, "theta": -0.0916, "rho": -0.0518, "theo": 7.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "TJX261204C00144000", "bid": 2.2, "bid_size": 21.0, "ask": 2.7, "ask_size": 38.0, "iv": 0.3284, "open_interest": 3.0, "volume": 0.0, "delta": 0.3346, "gamma": 0.03, "vega": 0.1316, "theta": -0.0878, "rho": 0.0321, "theo": 2.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T15:03:03", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "TJX261204P00144000", "bid": 7.9, "bid_size": 44.0, "ask": 10.5, "ask_size": 34.0, "iv": 0.391, "open_interest": 1.0, "volume": 0.0, "delta": -0.6728, "gamma": 0.0307, "vega": 0.1299, "theta": -0.0887, "rho": -0.0528, "theo": 8.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-27T14:13:55", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "TJX261204C00145000", "bid": 1.8, "bid_size": 8.0, "ask": 2.75, "ask_size": 34.0, "iv": 0.3371, "open_interest": 10.0, "volume": 0.0, "delta": 0.3064, "gamma": 0.029, "vega": 0.1269, "theta": -0.0846, "rho": 0.0294, "theo": 2.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-05T15:36:17", "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "TJX261204P00145000", "bid": 8.7, "bid_size": 24.0, "ask": 10.0, "ask_size": 24.0, "iv": 0.3487, "open_interest": 1.0, "volume": 0.0, "delta": -0.7016, "gamma": 0.0296, "vega": 0.1247, "theta": -0.0855, "rho": -0.0537, "theo": 9.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.69, "last_trade_time": "2026-11-06T15:57:08", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "TJX261204C00146000", "bid": 1.6, "bid_size": 18.0, "ask": 2.3, "ask_size": 31.0, "iv": 0.3319, "open_interest": 6.0, "volume": 0.0, "delta": 0.2797, "gamma": 0.0277, "vega": 0.1217, "theta": -0.081, "rho": 0.0269, "theo": 1.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T14:18:15", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "TJX261204P00146000", "bid": 8.5, "bid_size": 29.0, "ask": 11.1, "ask_size": 26.0, "iv": 0.3246, "open_interest": 2.0, "volume": 0.0, "delta": -0.7289, "gamma": 0.0284, "vega": 0.1195, "theta": -0.0818, "rho": -0.0543, "theo": 9.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-04T14:15:12", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "TJX261204C00147000", "bid": 1.1, "bid_size": 7.0, "ask": 2.0, "ask_size": 13.0, "iv": 0.3174, "open_interest": 5.0, "volume": 0.0, "delta": 0.2545, "gamma": 0.0264, "vega": 0.1162, "theta": -0.0772, "rho": 0.0245, "theo": 1.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-04T10:44:11", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "TJX261204P00147000", "bid": 9.5, "bid_size": 31.0, "ask": 11.9, "ask_size": 28.0, "iv": 0.3358, "open_interest": 1.0, "volume": 0.0, "delta": -0.7549, "gamma": 0.0272, "vega": 0.1135, "theta": -0.078, "rho": -0.0547, "theo": 10.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T14:15:12", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "TJX261204C00148000", "bid": 1.1, "bid_size": 7.0, "ask": 1.85, "ask_size": 16.0, "iv": 0.3293, "open_interest": 1.0, "volume": 0.0, "delta": 0.2309, "gamma": 0.025, "vega": 0.1103, "theta": -0.0733, "rho": 0.0222, "theo": 1.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-10-28T14:50:33", "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "TJX261204P00148000", "bid": 10.5, "bid_size": 31.0, "ask": 13.5, "ask_size": 37.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.779, "gamma": 0.0258, "vega": 0.1071, "theta": -0.074, "rho": -0.0558, "theo": 11.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "TJX261204C00149000", "bid": 1.0, "bid_size": 82.0, "ask": 1.6, "ask_size": 65.0, "iv": 0.3307, "open_interest": 53.0, "volume": 0.0, "delta": 0.2091, "gamma": 0.0236, "vega": 0.1043, "theta": -0.0693, "rho": 0.0202, "theo": 1.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T14:08:56", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "TJX261204P00149000", "bid": 11.6, "bid_size": 28.0, "ask": 14.3, "ask_size": 45.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0244, "vega": 0.1004, "theta": -0.07, "rho": -0.0542, "theo": 12.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "TJX261204C00150000", "bid": 0.65, "bid_size": 63.0, "ask": 1.4, "ask_size": 42.0, "iv": 0.3194, "open_interest": 8.0, "volume": 2.0, "delta": 0.189, "gamma": 0.0221, "vega": 0.0982, "theta": -0.0654, "rho": 0.0182, "theo": 1.1992, "change": 0.175, "open": 0.99, "high": 1.05, "low": 0.99, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:35:16", "percent_change": 20.0, "prev_day_close": 0.875}, {"option": "TJX261204P00150000", "bid": 12.7, "bid_size": 32.0, "ask": 15.2, "ask_size": 36.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.0229, "vega": 0.0934, "theta": -0.0659, "rho": -0.0548, "theo": 13.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "TJX261204C00152500", "bid": 0.6, "bid_size": 42.0, "ask": 1.05, "ask_size": 35.0, "iv": 0.3355, "open_interest": 4.0, "volume": 1.0, "delta": 0.1467, "gamma": 0.0185, "vega": 0.0836, "theta": -0.0561, "rho": 0.0141, "theo": 0.884, "change": -0.795, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T09:44:41", "percent_change": -52.1311, "prev_day_close": 1.52500005066395}, {"option": "TJX261204P00152500", "bid": 14.5, "bid_size": 23.0, "ask": 16.6, "ask_size": 24.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0193, "vega": 0.0774, "theta": -0.0565, "rho": -0.0521, "theo": 15.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "TJX261204C00155000", "bid": 0.15, "bid_size": 42.0, "ask": 1.0, "ask_size": 46.0, "iv": 0.3368, "open_interest": 11.0, "volume": 8.0, "delta": 0.1151, "gamma": 0.0152, "vega": 0.0709, "theta": -0.0483, "rho": 0.0111, "theo": 0.6701, "change": 0.075, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:31:18", "percent_change": 15.7895, "prev_day_close": 0.475000012665987}, {"option": "TJX261204P00155000", "bid": 16.8, "bid_size": 30.0, "ask": 18.9, "ask_size": 35.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.899, "gamma": 0.0161, "vega": 0.0635, "theta": -0.0485, "rho": -0.048, "theo": 17.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "TJX261204C00157500", "bid": 0.05, "bid_size": 50.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0126, "vega": 0.0606, "theta": -0.0425, "rho": 0.0089, "theo": 0.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "TJX261204P00157500", "bid": 19.0, "bid_size": 43.0, "ask": 22.0, "ask_size": 35.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0133, "vega": 0.0527, "theta": -0.0422, "rho": -0.0432, "theo": 20.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "TJX261204C00160000", "bid": 0.1, "bid_size": 36.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.3747, "open_interest": 9.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0105, "vega": 0.0528, "theta": -0.0384, "rho": 0.0074, "theo": 0.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T12:17:51", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "TJX261204P00160000", "bid": 21.2, "bid_size": 30.0, "ask": 24.4, "ask_size": 10.0, "iv": 0.4399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0111, "vega": 0.0431, "theta": -0.0374, "rho": -0.0418, "theo": 22.476, "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": 24.5}, {"option": "TJX261204C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.3936, "open_interest": 1.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0089, "vega": 0.047, "theta": -0.0357, "rho": 0.0063, "theo": 0.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TJX261204P00162500", "bid": 23.9, "bid_size": 25.0, "ask": 26.1, "ask_size": 6.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0094, "vega": 0.0386, "theta": -0.0341, "rho": -0.0411, "theo": 24.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "TJX261204C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0077, "vega": 0.0428, "theta": -0.034, "rho": 0.0056, "theo": 0.3509, "change": 0.0, "open": 0.0, "high": 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": "TJX261204P00165000", "bid": 25.9, "bid_size": 16.0, "ask": 29.4, "ask_size": 1.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.008, "vega": 0.0326, "theta": -0.0316, "rho": -0.0365, "theo": 27.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "TJX261204C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 32.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0068, "vega": 0.0394, "theta": -0.0329, "rho": 0.005, "theo": 0.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TJX261204P00167500", "bid": 27.8, "bid_size": 16.0, "ask": 31.9, "ask_size": 1.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.007, "vega": 0.0289, "theta": -0.0298, "rho": -0.0359, "theo": 29.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "TJX261204C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.006, "vega": 0.0368, "theta": -0.0322, "rho": 0.0046, "theo": 0.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TJX261204P00170000", "bid": 30.8, "bid_size": 16.0, "ask": 34.4, "ask_size": 8.0, "iv": 0.5243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0062, "vega": 0.0271, "theta": -0.0284, "rho": -0.036, "theo": 32.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "TJX261204C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.5526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0049, "vega": 0.0328, "theta": -0.0313, "rho": 0.004, "theo": 0.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261204P00175000", "bid": 35.8, "bid_size": 16.0, "ask": 39.4, "ask_size": 8.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.005, "vega": 0.0242, "theta": -0.0263, "rho": -0.0366, "theo": 37.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "TJX261204C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.603, "open_interest": 0.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0041, "vega": 0.0296, "theta": -0.0306, "rho": 0.0035, "theo": 0.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261204P00180000", "bid": 40.8, "bid_size": 16.0, "ask": 44.4, "ask_size": 2.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0041, "vega": 0.0212, "theta": -0.0245, "rho": -0.0353, "theo": 42.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "TJX261204C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 27.0, "iv": 0.676, "open_interest": 0.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0035, "vega": 0.0271, "theta": -0.0299, "rho": 0.0031, "theo": 0.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261204P00185000", "bid": 45.8, "bid_size": 16.0, "ask": 49.4, "ask_size": 2.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0035, "vega": 0.0179, "theta": -0.0226, "rho": -0.0314, "theo": 47.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "TJX261204C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.6679, "open_interest": 0.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0031, "vega": 0.025, "theta": -0.0293, "rho": 0.0028, "theo": 0.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261204P00190000", "bid": 50.3, "bid_size": 16.0, "ask": 54.4, "ask_size": 2.0, "iv": 0.64, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.003, "vega": 0.0157, "theta": -0.0206, "rho": -0.0314, "theo": 52.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "TJX261204C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 13.0, "iv": 0.719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0027, "vega": 0.0231, "theta": -0.0287, "rho": 0.0026, "theo": 0.2276, "change": 0.0, "open": 0.0, "high": 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": "TJX261204P00195000", "bid": 55.3, "bid_size": 16.0, "ask": 59.4, "ask_size": 2.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0026, "vega": 0.0145, "theta": -0.0187, "rho": -0.0318, "theo": 57.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "TJX261204C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.7523, "open_interest": 0.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0024, "vega": 0.0215, "theta": -0.0281, "rho": 0.0024, "theo": 0.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261204P00200000", "bid": 60.8, "bid_size": 16.0, "ask": 64.2, "ask_size": 1.0, "iv": 0.79, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0022, "vega": 0.0134, "theta": -0.0169, "rho": -0.0325, "theo": 62.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "TJX261211C00075000", "bid": 61.0, "bid_size": 16.0, "ask": 65.2, "ask_size": 8.0, "iv": 0.9333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.0054, "theo": 63.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3000011444092}, {"option": "TJX261211P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 91.0, "iv": 1.3452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0005, "vega": 0.007, "theta": -0.0089, "rho": -0.0008, "theo": 0.0713, "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": 1.10000002384186}, {"option": "TJX261211C00080000", "bid": 56.1, "bid_size": 15.0, "ask": 60.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0004, "vega": 0.0022, "theta": 0.0, "rho": 0.0108, "theo": 58.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3000011444092}, {"option": "TJX261211P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 91.0, "iv": 1.037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0006, "vega": 0.0084, "theta": -0.0098, "rho": -0.001, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TJX261211C00085000", "bid": 51.1, "bid_size": 15.0, "ask": 55.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0006, "vega": 0.0026, "theta": -0.0002, "rho": 0.0114, "theo": 53.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "TJX261211P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 91.0, "iv": 0.9366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0008, "vega": 0.0101, "theta": -0.0107, "rho": -0.0012, "theo": 0.0928, "change": 0.0, "open": 0.0, "high": 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": "TJX261211C00090000", "bid": 46.2, "bid_size": 16.0, "ask": 50.2, "ask_size": 8.0, "iv": 0.6503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.001, "vega": 0.0063, "theta": -0.0043, "rho": 0.0248, "theo": 48.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "TJX261211P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 91.0, "iv": 0.8733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0011, "vega": 0.0122, "theta": -0.0119, "rho": -0.0014, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 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": "TJX261211C00095000", "bid": 41.2, "bid_size": 16.0, "ask": 45.2, "ask_size": 1.0, "iv": 0.5668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0016, "vega": 0.0076, "theta": -0.0093, "rho": 0.0259, "theo": 43.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "TJX261211P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 91.0, "iv": 0.7505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0015, "vega": 0.0149, "theta": -0.0132, "rho": -0.0018, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 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": "TJX261211C00100000", "bid": 36.3, "bid_size": 16.0, "ask": 40.2, "ask_size": 1.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0024, "vega": 0.014, "theta": -0.014, "rho": 0.0481, "theo": 38.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "TJX261211P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.6634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.002, "vega": 0.0185, "theta": -0.0148, "rho": -0.0023, "theo": 0.1487, "change": 0.0, "open": 0.0, "high": 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": "TJX261211C00105000", "bid": 31.3, "bid_size": 16.0, "ask": 35.3, "ask_size": 8.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0034, "vega": 0.0207, "theta": -0.0175, "rho": 0.0664, "theo": 33.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9499988555908}, {"option": "TJX261211P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.5857, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0028, "vega": 0.0234, "theta": -0.0167, "rho": -0.003, "theo": 0.1807, "change": 0.0, "open": 0.0, "high": 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": "TJX261211C00110000", "bid": 26.4, "bid_size": 16.0, "ask": 30.4, "ask_size": 8.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0046, "vega": 0.0284, "theta": -0.0188, "rho": 0.0781, "theo": 28.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "TJX261211P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0041, "vega": 0.0303, "theta": -0.0194, "rho": -0.004, "theo": 0.2279, "change": 0.0, "open": 0.0, "high": 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": "TJX261211C00115000", "bid": 21.5, "bid_size": 30.0, "ask": 25.1, "ask_size": 5.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0065, "vega": 0.0406, "theta": -0.021, "rho": 0.0986, "theo": 23.4291, "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": 21.3999996185303}, {"option": "TJX261211P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 15.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0063, "vega": 0.0409, "theta": -0.0233, "rho": -0.0058, "theo": 0.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "TJX261211C00120000", "bid": 16.7, "bid_size": 32.0, "ask": 20.2, "ask_size": 7.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0101, "vega": 0.0585, "theta": -0.0279, "rho": 0.1012, "theo": 18.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "TJX261211P00120000", "bid": 0.05, "bid_size": 20.0, "ask": 0.6, "ask_size": 3.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0102, "vega": 0.0589, "theta": -0.0303, "rho": -0.0092, "theo": 0.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000035762787}, {"option": "TJX261211C00124000", "bid": 13.8, "bid_size": 54.0, "ask": 15.6, "ask_size": 14.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.015, "vega": 0.0815, "theta": -0.0381, "rho": 0.0993, "theo": 14.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261211P00124000", "bid": 0.25, "bid_size": 28.0, "ask": 1.05, "ask_size": 26.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0152, "vega": 0.0821, "theta": -0.0402, "rho": -0.0142, "theo": 0.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261211C00125000", "bid": 12.2, "bid_size": 64.0, "ask": 15.1, "ask_size": 26.0, "iv": 0.2651, "open_interest": 1.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0166, "vega": 0.0887, "theta": -0.0414, "rho": 0.0982, "theo": 14.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-10-29T11:19:48", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "TJX261211P00125000", "bid": 0.75, "bid_size": 13.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.3225, "open_interest": 76.0, "volume": 1.0, "delta": -0.1345, "gamma": 0.0167, "vega": 0.0891, "theta": -0.0434, "rho": -0.0161, "theo": 0.9004, "change": -0.165, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T11:21:48", "percent_change": -13.4694, "prev_day_close": 1.22499996423721}, {"option": "TJX261211C00126000", "bid": 12.0, "bid_size": 61.0, "ask": 14.1, "ask_size": 27.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0181, "vega": 0.0962, "theta": -0.045, "rho": 0.0968, "theo": 13.1996, "change": 0.0, "open": 0.0, "high": 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": "TJX261211P00126000", "bid": 0.9, "bid_size": 17.0, "ask": 1.35, "ask_size": 25.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.0183, "vega": 0.097, "theta": -0.047, "rho": -0.018, "theo": 1.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TJX261211C00127000", "bid": 11.2, "bid_size": 27.0, "ask": 13.7, "ask_size": 12.0, "iv": 0.3207, "open_interest": 5.0, "volume": 0.0, "delta": 0.8297, "gamma": 0.0197, "vega": 0.1041, "theta": -0.0488, "rho": 0.095, "theo": 12.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.44, "last_trade_time": "2026-11-05T13:24:21", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "TJX261211P00127000", "bid": 0.75, "bid_size": 18.0, "ask": 1.5, "ask_size": 14.0, "iv": 0.3046, "open_interest": 1.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.02, "vega": 0.1046, "theta": -0.0507, "rho": -0.0204, "theo": 1.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T09:58:32", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "TJX261211C00128000", "bid": 10.4, "bid_size": 27.0, "ask": 12.8, "ask_size": 14.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0213, "vega": 0.112, "theta": -0.0527, "rho": 0.093, "theo": 11.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "TJX261211P00128000", "bid": 0.35, "bid_size": 25.0, "ask": 1.7, "ask_size": 16.0, "iv": 0.2766, "open_interest": 1.0, "volume": 0.0, "delta": -0.1931, "gamma": 0.0215, "vega": 0.1129, "theta": -0.0545, "rho": -0.0228, "theo": 1.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-03T09:58:32", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TJX261211C00129000", "bid": 9.6, "bid_size": 18.0, "ask": 12.1, "ask_size": 19.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.0229, "vega": 0.1198, "theta": -0.0567, "rho": 0.0907, "theo": 10.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "TJX261211P00129000", "bid": 1.25, "bid_size": 19.0, "ask": 1.95, "ask_size": 13.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.2168, "gamma": 0.0231, "vega": 0.1202, "theta": -0.0585, "rho": -0.0255, "theo": 1.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "TJX261211C00130000", "bid": 8.8, "bid_size": 19.0, "ask": 11.3, "ask_size": 14.0, "iv": 0.3114, "open_interest": 1.0, "volume": 0.0, "delta": 0.7596, "gamma": 0.0243, "vega": 0.1274, "theta": -0.0607, "rho": 0.0882, "theo": 10.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-05T09:43:22", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "TJX261211P00130000", "bid": 0.7, "bid_size": 25.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.2744, "open_interest": 2.0, "volume": 0.0, "delta": -0.2422, "gamma": 0.0246, "vega": 0.1283, "theta": -0.0623, "rho": -0.0284, "theo": 1.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-02T10:28:11", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "TJX261211C00131000", "bid": 8.3, "bid_size": 13.0, "ask": 10.7, "ask_size": 24.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": 0.7331, "gamma": 0.0257, "vega": 0.1344, "theta": -0.0644, "rho": 0.0854, "theo": 9.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "TJX261211P00131000", "bid": 1.1, "bid_size": 28.0, "ask": 2.45, "ask_size": 17.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.2691, "gamma": 0.026, "vega": 0.1349, "theta": -0.066, "rho": -0.0312, "theo": 2.1777, "change": 0.0, "open": 0.0, "high": 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": "TJX261211C00132000", "bid": 7.4, "bid_size": 28.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.7054, "gamma": 0.0269, "vega": 0.141, "theta": -0.0679, "rho": 0.0825, "theo": 8.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "TJX261211P00132000", "bid": 2.05, "bid_size": 15.0, "ask": 2.9, "ask_size": 11.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.2971, "gamma": 0.0272, "vega": 0.1413, "theta": -0.0695, "rho": -0.0344, "theo": 2.497, "change": 0.0, "open": 0.0, "high": 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": "TJX261211C00133000", "bid": 6.7, "bid_size": 28.0, "ask": 8.6, "ask_size": 15.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.6767, "gamma": 0.028, "vega": 0.1467, "theta": -0.071, "rho": 0.0794, "theo": 8.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "TJX261211P00133000", "bid": 1.9, "bid_size": 15.0, "ask": 3.6, "ask_size": 28.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.3262, "gamma": 0.0283, "vega": 0.1471, "theta": -0.0726, "rho": -0.0373, "theo": 2.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "TJX261211C00134000", "bid": 6.9, "bid_size": 42.0, "ask": 8.0, "ask_size": 28.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": 0.6472, "gamma": 0.0289, "vega": 0.1516, "theta": -0.0738, "rho": 0.0762, "theo": 7.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-11-06T13:45:04", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "TJX261211P00134000", "bid": 2.7, "bid_size": 11.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.356, "gamma": 0.0293, "vega": 0.1519, "theta": -0.0752, "rho": -0.0406, "theo": 3.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "TJX261211C00135000", "bid": 6.5, "bid_size": 11.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.3229, "open_interest": 1.0, "volume": 0.0, "delta": 0.6172, "gamma": 0.0296, "vega": 0.1557, "theta": -0.076, "rho": 0.0729, "theo": 6.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-03T10:48:07", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "TJX261211P00135000", "bid": 2.9, "bid_size": 6.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.318, "open_interest": 2.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.03, "vega": 0.156, "theta": -0.0775, "rho": -0.0434, "theo": 3.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-02T10:28:11", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "TJX261211C00136000", "bid": 5.0, "bid_size": 22.0, "ask": 7.7, "ask_size": 42.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": 0.5868, "gamma": 0.0302, "vega": 0.1589, "theta": -0.0778, "rho": 0.0694, "theo": 6.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "TJX261211P00136000", "bid": 3.2, "bid_size": 33.0, "ask": 4.8, "ask_size": 28.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.4173, "gamma": 0.0306, "vega": 0.159, "theta": -0.0792, "rho": -0.0468, "theo": 4.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "TJX261211C00137000", "bid": 5.4, "bid_size": 14.0, "ask": 6.1, "ask_size": 14.0, "iv": 0.3162, "open_interest": 4.0, "volume": 10.0, "delta": 0.5562, "gamma": 0.0306, "vega": 0.1611, "theta": -0.0791, "rho": 0.066, "theo": 5.7304, "change": 0.6, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T10:39:42", "percent_change": 12.766, "prev_day_close": 4.70000004768372}, {"option": "TJX261211P00137000", "bid": 3.2, "bid_size": 24.0, "ask": 6.0, "ask_size": 46.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.4484, "gamma": 0.0311, "vega": 0.1611, "theta": -0.0805, "rho": -0.0495, "theo": 4.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "TJX261211C00138000", "bid": 4.4, "bid_size": 25.0, "ask": 5.6, "ask_size": 23.0, "iv": 0.3009, "open_interest": 2.0, "volume": 0.0, "delta": 0.5255, "gamma": 0.0308, "vega": 0.1624, "theta": -0.0798, "rho": 0.0625, "theo": 5.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-11-06T14:44:19", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "TJX261211P00138000", "bid": 4.7, "bid_size": 10.0, "ask": 5.7, "ask_size": 24.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": -0.4796, "gamma": 0.0313, "vega": 0.1622, "theta": -0.0812, "rho": -0.0527, "theo": 5.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T11:55:15", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "TJX261211C00139000", "bid": 4.0, "bid_size": 35.0, "ask": 6.3, "ask_size": 28.0, "iv": 0.3391, "open_interest": 1.0, "volume": 0.0, "delta": 0.4949, "gamma": 0.0309, "vega": 0.1627, "theta": -0.0801, "rho": 0.059, "theo": 4.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.29, "last_trade_time": "2026-11-05T12:52:10", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "TJX261211P00139000", "bid": 5.0, "bid_size": 24.0, "ask": 7.0, "ask_size": 41.0, "iv": 0.3404, "open_interest": 1.0, "volume": 0.0, "delta": -0.5107, "gamma": 0.0314, "vega": 0.1621, "theta": -0.0814, "rho": -0.0551, "theo": 5.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T11:55:15", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "TJX261211C00140000", "bid": 3.9, "bid_size": 13.0, "ask": 4.6, "ask_size": 16.0, "iv": 0.3108, "open_interest": 9.0, "volume": 1.0, "delta": 0.4646, "gamma": 0.0307, "vega": 0.1621, "theta": -0.0799, "rho": 0.0555, "theo": 4.3272, "change": 0.0, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T11:40:10", "percent_change": -2.61281e-06, "prev_day_close": 3.65000009536743}, {"option": "TJX261211P00140000", "bid": 5.8, "bid_size": 10.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.315, "open_interest": 1.0, "volume": 0.0, "delta": -0.5416, "gamma": 0.0313, "vega": 0.1615, "theta": -0.0812, "rho": -0.0578, "theo": 6.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.56, "last_trade_time": "2026-11-05T13:10:52", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "TJX261211C00141000", "bid": 3.2, "bid_size": 31.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": 0.4347, "gamma": 0.0304, "vega": 0.1606, "theta": -0.0792, "rho": 0.052, "theo": 3.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "TJX261211P00141000", "bid": 6.5, "bid_size": 10.0, "ask": 7.4, "ask_size": 22.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.572, "gamma": 0.0311, "vega": 0.1597, "theta": -0.0805, "rho": -0.0603, "theo": 6.7535, "change": 0.0, "open": 0.0, "high": 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": "TJX261211C00142000", "bid": 2.95, "bid_size": 33.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.3086, "open_interest": 1.0, "volume": 0.0, "delta": 0.4054, "gamma": 0.03, "vega": 0.1582, "theta": -0.078, "rho": 0.0486, "theo": 3.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-03T12:56:47", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "TJX261211P00142000", "bid": 7.1, "bid_size": 11.0, "ask": 8.6, "ask_size": 24.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.6019, "gamma": 0.0306, "vega": 0.1568, "theta": -0.0793, "rho": -0.0618, "theo": 7.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "TJX261211C00143000", "bid": 2.75, "bid_size": 14.0, "ask": 3.5, "ask_size": 19.0, "iv": 0.3119, "open_interest": 3.0, "volume": 2.0, "delta": 0.3769, "gamma": 0.0293, "vega": 0.1551, "theta": -0.0764, "rho": 0.0452, "theo": 3.1883, "change": 0.28, "open": 3.03, "high": 3.03, "low": 3.03, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-11-09T12:30:24", "percent_change": 10.1818, "prev_day_close": 2.75}, {"option": "TJX261211P00143000", "bid": 7.4, "bid_size": 24.0, "ask": 8.6, "ask_size": 22.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.6311, "gamma": 0.03, "vega": 0.1537, "theta": -0.0777, "rho": -0.0642, "theo": 8.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "TJX261211C00144000", "bid": 1.5, "bid_size": 39.0, "ask": 3.2, "ask_size": 31.0, "iv": 0.2816, "open_interest": 1.0, "volume": 0.0, "delta": 0.3493, "gamma": 0.0286, "vega": 0.1512, "theta": -0.0745, "rho": 0.042, "theo": 2.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-11-05T13:45:55", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "TJX261211P00144000", "bid": 8.4, "bid_size": 12.0, "ask": 9.3, "ask_size": 21.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.6594, "gamma": 0.0293, "vega": 0.1487, "theta": -0.0758, "rho": -0.0654, "theo": 8.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "TJX261211C00145000", "bid": 2.05, "bid_size": 21.0, "ask": 3.1, "ask_size": 51.0, "iv": 0.3169, "open_interest": 21.0, "volume": 2.0, "delta": 0.3227, "gamma": 0.0277, "vega": 0.1467, "theta": -0.0723, "rho": 0.0389, "theo": 2.5682, "change": 0.375, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:14:07", "percent_change": 18.0723, "prev_day_close": 2.07499998807907}, {"option": "TJX261211P00145000", "bid": 9.0, "bid_size": 10.0, "ask": 10.6, "ask_size": 23.0, "iv": 0.3425, "open_interest": 7.0, "volume": 0.0, "delta": -0.6868, "gamma": 0.0285, "vega": 0.1444, "theta": -0.0735, "rho": -0.0672, "theo": 9.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-11-06T14:56:14", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "TJX261211C00146000", "bid": 1.9, "bid_size": 19.0, "ask": 2.7, "ask_size": 23.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": 0.2972, "gamma": 0.0267, "vega": 0.1416, "theta": -0.0697, "rho": 0.0358, "theo": 2.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "TJX261211P00146000", "bid": 9.0, "bid_size": 41.0, "ask": 11.2, "ask_size": 28.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": -0.713, "gamma": 0.0275, "vega": 0.1388, "theta": -0.071, "rho": -0.0672, "theo": 10.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "TJX261211C00147000", "bid": 0.65, "bid_size": 51.0, "ask": 2.35, "ask_size": 34.0, "iv": 0.275, "open_interest": 0.0, "volume": 1.0, "delta": 0.2729, "gamma": 0.0256, "vega": 0.1361, "theta": -0.067, "rho": 0.0329, "theo": 2.0509, "change": -0.25, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T14:13:38", "percent_change": -11.9048, "prev_day_close": 2.09999996423721}, {"option": "TJX261211P00147000", "bid": 10.3, "bid_size": 13.0, "ask": 12.1, "ask_size": 24.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0264, "vega": 0.1322, "theta": -0.0682, "rho": -0.0681, "theo": 10.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "TJX261211C00148000", "bid": 0.4, "bid_size": 46.0, "ask": 2.25, "ask_size": 23.0, "iv": 0.2772, "open_interest": 11.0, "volume": 0.0, "delta": 0.25, "gamma": 0.0244, "vega": 0.1302, "theta": -0.0641, "rho": 0.0302, "theo": 1.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:41:54", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "TJX261211P00148000", "bid": 11.1, "bid_size": 28.0, "ask": 12.9, "ask_size": 41.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.7618, "gamma": 0.0253, "vega": 0.1265, "theta": -0.0653, "rho": -0.0684, "theo": 11.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "TJX261211C00149000", "bid": 1.2, "bid_size": 19.0, "ask": 3.1, "ask_size": 75.0, "iv": 0.3593, "open_interest": 7.0, "volume": 0.0, "delta": 0.2284, "gamma": 0.0232, "vega": 0.124, "theta": -0.061, "rho": 0.0276, "theo": 1.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T14:11:29", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TJX261211P00149000", "bid": 11.2, "bid_size": 41.0, "ask": 13.7, "ask_size": 41.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.7842, "gamma": 0.0241, "vega": 0.1184, "theta": -0.0622, "rho": -0.068, "theo": 12.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "TJX261211C00150000", "bid": 1.2, "bid_size": 13.0, "ask": 2.05, "ask_size": 32.0, "iv": 0.334, "open_interest": 7.0, "volume": 7.0, "delta": 0.2082, "gamma": 0.0219, "vega": 0.1178, "theta": -0.0579, "rho": 0.0252, "theo": 1.4462, "change": 0.35, "open": 2.03, "high": 2.03, "low": 1.35, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:44:32", "percent_change": 33.3333, "prev_day_close": 1.05000001192093}, {"option": "TJX261211P00150000", "bid": 12.1, "bid_size": 52.0, "ask": 14.6, "ask_size": 41.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.0229, "vega": 0.1124, "theta": -0.0591, "rho": -0.0684, "theo": 13.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "TJX261211C00152500", "bid": 0.45, "bid_size": 34.0, "ask": 1.35, "ask_size": 24.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.0187, "vega": 0.1017, "theta": -0.0501, "rho": 0.0198, "theo": 1.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "TJX261211P00152500", "bid": 14.3, "bid_size": 50.0, "ask": 16.9, "ask_size": 38.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.8513, "gamma": 0.0198, "vega": 0.0942, "theta": -0.0512, "rho": -0.0648, "theo": 15.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TJX261211C00155000", "bid": 0.5, "bid_size": 20.0, "ask": 2.55, "ask_size": 63.0, "iv": 0.4001, "open_interest": 5.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.0157, "vega": 0.0866, "theta": -0.0429, "rho": 0.0155, "theo": 0.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:44:58", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "TJX261211P00155000", "bid": 16.6, "bid_size": 40.0, "ask": 19.2, "ask_size": 13.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.0168, "vega": 0.0766, "theta": -0.044, "rho": -0.0604, "theo": 17.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "TJX261211C00157500", "bid": 0.05, "bid_size": 46.0, "ask": 2.6, "ask_size": 109.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.013, "vega": 0.0732, "theta": -0.0367, "rho": 0.0122, "theo": 0.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "TJX261211P00157500", "bid": 19.3, "bid_size": 20.0, "ask": 21.4, "ask_size": 34.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.014, "vega": 0.061, "theta": -0.0376, "rho": -0.0534, "theo": 20.0814, "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": 22.1500005722046}, {"option": "TJX261211C00160000", "bid": 0.15, "bid_size": 22.0, "ask": 0.55, "ask_size": 23.0, "iv": 0.3166, "open_interest": 0.0, "volume": 7.0, "delta": 0.0808, "gamma": 0.0108, "vega": 0.0622, "theta": -0.0316, "rho": 0.0098, "theo": 0.4759, "change": 0.045, "open": 1.28, "high": 1.28, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:44:32", "percent_change": 13.8461, "prev_day_close": 0.325000012293458}, {"option": "TJX261211P00160000", "bid": 21.7, "bid_size": 18.0, "ask": 24.4, "ask_size": 32.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0116, "vega": 0.0487, "theta": -0.0318, "rho": -0.0468, "theo": 22.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "TJX261211C00162500", "bid": 0.05, "bid_size": 31.0, "ask": 0.75, "ask_size": 44.0, "iv": 0.352, "open_interest": 12.0, "volume": 0.0, "delta": 0.066, "gamma": 0.009, "vega": 0.0533, "theta": -0.0278, "rho": 0.008, "theo": 0.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T11:26:26", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TJX261211P00162500", "bid": 24.2, "bid_size": 18.0, "ask": 26.9, "ask_size": 32.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0094, "vega": 0.0384, "theta": -0.0269, "rho": -0.0435, "theo": 24.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "TJX261211C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0075, "vega": 0.0465, "theta": -0.025, "rho": 0.0067, "theo": 0.3233, "change": 0.0, "open": 0.0, "high": 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": "TJX261211P00165000", "bid": 26.0, "bid_size": 26.0, "ask": 29.3, "ask_size": 6.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0077, "vega": 0.0309, "theta": -0.0227, "rho": -0.0362, "theo": 27.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "TJX261211C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0065, "vega": 0.0414, "theta": -0.023, "rho": 0.0058, "theo": 0.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TJX261211P00167500", "bid": 27.9, "bid_size": 16.0, "ask": 31.9, "ask_size": 1.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0064, "vega": 0.025, "theta": -0.0194, "rho": -0.034, "theo": 29.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "TJX261211C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0056, "vega": 0.0376, "theta": -0.0216, "rho": 0.0051, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TJX261211P00170000", "bid": 30.3, "bid_size": 16.0, "ask": 34.4, "ask_size": 8.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0054, "vega": 0.0221, "theta": -0.0171, "rho": -0.0343, "theo": 32.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "TJX261211C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0044, "vega": 0.0321, "theta": -0.02, "rho": 0.0042, "theo": 0.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261211P00175000", "bid": 35.3, "bid_size": 16.0, "ask": 39.4, "ask_size": 8.0, "iv": 0.4474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.004, "vega": 0.017, "theta": -0.0136, "rho": -0.0274, "theo": 37.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "TJX261211C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0036, "vega": 0.0284, "theta": -0.019, "rho": 0.0036, "theo": 0.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261211P00180000", "bid": 40.3, "bid_size": 16.0, "ask": 44.3, "ask_size": 1.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0032, "vega": 0.0131, "theta": -0.0112, "rho": -0.0272, "theo": 42.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "TJX261211C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0031, "vega": 0.0256, "theta": -0.0184, "rho": 0.0032, "theo": 0.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261211P00185000", "bid": 45.3, "bid_size": 16.0, "ask": 49.4, "ask_size": 1.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0026, "vega": 0.0114, "theta": -0.0092, "rho": -0.027, "theo": 47.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "TJX261211C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.5898, "open_interest": 0.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0026, "vega": 0.0233, "theta": -0.0177, "rho": 0.0028, "theo": 0.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261211P00190000", "bid": 50.3, "bid_size": 16.0, "ask": 54.4, "ask_size": 2.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0021, "vega": 0.0102, "theta": -0.0074, "rho": -0.0278, "theo": 52.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "TJX261211C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0023, "vega": 0.0214, "theta": -0.0172, "rho": 0.0025, "theo": 0.1631, "change": 0.0, "open": 0.0, "high": 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": "TJX261211P00195000", "bid": 55.4, "bid_size": 16.0, "ask": 59.4, "ask_size": 2.0, "iv": 0.6336, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0018, "vega": 0.0095, "theta": -0.0057, "rho": -0.0281, "theo": 57.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "TJX261211C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.6644, "open_interest": 0.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.002, "vega": 0.0197, "theta": -0.0167, "rho": 0.0023, "theo": 0.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261211P00200000", "bid": 60.4, "bid_size": 16.0, "ask": 64.2, "ask_size": 1.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0015, "vega": 0.008, "theta": -0.0041, "rho": -0.0229, "theo": 62.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0999984741211}, {"option": "TJX261218C00050000", "bid": 86.1, "bid_size": 9.0, "ask": 90.1, "ask_size": 35.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0027, "theo": 88.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-09-11T09:52:49", "percent_change": 0.0, "prev_day_close": 85.4000015258789}, {"option": "TJX261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 320.0, "iv": 1.128, "open_interest": 476.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0011, "theta": -0.0014, "rho": -0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-06T15:56:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TJX261218C00055000", "bid": 81.1, "bid_size": 9.0, "ask": 85.1, "ask_size": 35.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.003, "theo": 83.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.95, "last_trade_time": "2025-08-13T14:54:48", "percent_change": 0.0, "prev_day_close": 80.6000022888184}, {"option": "TJX261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 121.0, "iv": 1.7475, "open_interest": 38.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0016, "rho": -0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2025-03-28T12:52:47", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TJX261218C00060000", "bid": 76.1, "bid_size": 9.0, "ask": 80.1, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0033, "theo": 78.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.32, "last_trade_time": "2025-10-09T13:40:42", "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "TJX261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 121.0, "iv": 1.393, "open_interest": 298.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0019, "rho": -0.0002, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-18T09:30:10", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TJX261218C00065000", "bid": 71.1, "bid_size": 9.0, "ask": 75.1, "ask_size": 35.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0036, "theo": 73.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.2, "last_trade_time": "2026-10-28T10:36:45", "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "TJX261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 121.0, "iv": 1.2723, "open_interest": 408.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0022, "rho": -0.0002, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T10:17:13", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TJX261218C00070000", "bid": 66.1, "bid_size": 9.0, "ask": 70.1, "ask_size": 35.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0038, "theo": 68.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.88, "last_trade_time": "2026-09-03T10:04:36", "percent_change": 0.0, "prev_day_close": 65.5500011444092}, {"option": "TJX261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 121.0, "iv": 1.288, "open_interest": 392.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.003, "theta": -0.0027, "rho": -0.0003, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-03-18T11:41:32", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TJX261218C00075000", "bid": 61.0, "bid_size": 36.0, "ask": 65.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0041, "theo": 63.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.34, "last_trade_time": "2026-02-09T11:59:05", "percent_change": 0.0, "prev_day_close": 60.4000015258789}, {"option": "TJX261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 216.0, "iv": 1.2207, "open_interest": 29.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0039, "theta": -0.0032, "rho": -0.0004, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-05-14T14:35:14", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TJX261218C00080000", "bid": 56.2, "bid_size": 36.0, "ask": 60.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 84.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0051, "theo": 58.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.59, "last_trade_time": "2026-08-21T15:33:09", "percent_change": 0.0, "prev_day_close": 56.0500011444092}, {"option": "TJX261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 155.0, "iv": 0.8437, "open_interest": 49.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0004, "vega": 0.005, "theta": -0.0038, "rho": -0.0006, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-04T09:33:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TJX261218C00085000", "bid": 51.2, "bid_size": 36.0, "ask": 54.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0003, "vega": 0.0012, "theta": 0.0, "rho": 0.0104, "theo": 53.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.12, "last_trade_time": "2025-08-18T11:13:26", "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "TJX261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 267.0, "iv": 0.7036, "open_interest": 195.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0005, "vega": 0.0065, "theta": -0.0046, "rho": -0.0008, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T15:34:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TJX261218C00090000", "bid": 46.2, "bid_size": 36.0, "ask": 49.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0008, "vega": 0.004, "theta": -0.0006, "rho": 0.0267, "theo": 48.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.1, "last_trade_time": "2026-10-19T12:12:13", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "TJX261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 111.0, "iv": 0.5725, "open_interest": 82.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0008, "vega": 0.0086, "theta": -0.0056, "rho": -0.001, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-11T11:36:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TJX261218C00092500", "bid": 43.7, "bid_size": 36.0, "ask": 47.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0011, "vega": 0.0069, "theta": -0.0033, "rho": 0.0492, "theo": 45.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.72, "last_trade_time": "2026-09-28T15:55:33", "percent_change": 0.0, "prev_day_close": 43.5500011444092}, {"option": "TJX261218P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 123.0, "iv": 0.5784, "open_interest": 8.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0009, "vega": 0.0099, "theta": -0.0062, "rho": -0.0012, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-21T12:37:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TJX261218C00095000", "bid": 41.2, "bid_size": 36.0, "ask": 44.7, "ask_size": 36.0, "iv": 0.0, "open_interest": 92.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0013, "vega": 0.0086, "theta": -0.0047, "rho": 0.0554, "theo": 43.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.8, "last_trade_time": "2026-07-16T15:33:22", "percent_change": 0.0, "prev_day_close": 40.9000015258789}, {"option": "TJX261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 123.0, "iv": 0.5444, "open_interest": 14.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0011, "vega": 0.0115, "theta": -0.0068, "rho": -0.0014, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:40:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TJX261218C00097500", "bid": 38.7, "bid_size": 36.0, "ask": 42.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0016, "vega": 0.0123, "theta": -0.0055, "rho": 0.0845, "theo": 40.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.55, "last_trade_time": "2025-02-24T13:57:50", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "TJX261218P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 139.0, "iv": 0.5378, "open_interest": 29.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0013, "vega": 0.0134, "theta": -0.0077, "rho": -0.0017, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T15:43:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TJX261218C00100000", "bid": 36.3, "bid_size": 99.0, "ask": 39.7, "ask_size": 84.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0018, "vega": 0.0154, "theta": -0.0055, "rho": 0.1033, "theo": 38.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.23, "last_trade_time": "2026-11-04T15:00:57", "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "TJX261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 434.0, "iv": 0.4631, "open_interest": 445.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0016, "vega": 0.0157, "theta": -0.0086, "rho": -0.002, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:53:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TJX261218C00105000", "bid": 31.3, "bid_size": 40.0, "ask": 34.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0025, "vega": 0.022, "theta": -0.0079, "rho": 0.1142, "theo": 33.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-10-13T09:30:13", "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "TJX261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 352.0, "iv": 0.4013, "open_interest": 106.0, "volume": 8.0, "delta": -0.0198, "gamma": 0.0025, "vega": 0.0221, "theta": -0.0112, "rho": -0.003, "theo": 0.1395, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:44:08", "percent_change": -42.8571, "prev_day_close": 0.175000006332994}, {"option": "TJX261218C00110000", "bid": 26.4, "bid_size": 170.0, "ask": 29.4, "ask_size": 132.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.004, "vega": 0.0321, "theta": -0.0122, "rho": 0.118, "theo": 28.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.48, "last_trade_time": "2026-11-04T09:51:30", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "TJX261218P00110000", "bid": 0.1, "bid_size": 141.0, "ask": 0.3, "ask_size": 378.0, "iv": 0.3823, "open_interest": 484.0, "volume": 12.0, "delta": -0.0311, "gamma": 0.004, "vega": 0.0323, "theta": -0.0151, "rho": -0.0046, "theo": 0.2137, "change": -0.075, "open": 0.22, "high": 0.22, "low": 0.17, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:51:13", "percent_change": -27.2727, "prev_day_close": 0.275000005960464}, {"option": "TJX261218C00115000", "bid": 21.7, "bid_size": 164.0, "ask": 24.7, "ask_size": 131.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0065, "vega": 0.0482, "theta": -0.0188, "rho": 0.1203, "theo": 23.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.09, "last_trade_time": "2026-10-21T14:40:24", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "TJX261218P00115000", "bid": 0.25, "bid_size": 151.0, "ask": 0.55, "ask_size": 412.0, "iv": 0.367, "open_interest": 387.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0065, "vega": 0.0484, "theta": -0.0212, "rho": -0.0076, "theo": 0.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-05T15:49:47", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "TJX261218C00120000", "bid": 17.5, "bid_size": 294.0, "ask": 19.4, "ask_size": 164.0, "iv": 0.2484, "open_interest": 145.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0106, "vega": 0.0733, "theta": -0.0286, "rho": 0.1199, "theo": 18.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.81, "last_trade_time": "2026-11-04T09:51:59", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "TJX261218P00120000", "bid": 0.4, "bid_size": 346.0, "ask": 0.7, "ask_size": 7.0, "iv": 0.3221, "open_interest": 783.0, "volume": 10.0, "delta": -0.0891, "gamma": 0.0107, "vega": 0.0736, "theta": -0.0307, "rho": -0.013, "theo": 0.6371, "change": -0.275, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T11:06:58", "percent_change": -28.2051, "prev_day_close": 0.974999994039536}, {"option": "TJX261218C00125000", "bid": 13.5, "bid_size": 420.0, "ask": 15.5, "ask_size": 335.0, "iv": 0.3189, "open_interest": 249.0, "volume": 5.0, "delta": 0.845, "gamma": 0.0164, "vega": 0.1082, "theta": -0.0425, "rho": 0.1146, "theo": 14.522, "change": 1.1, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T13:45:35", "percent_change": 8.27067, "prev_day_close": 13.3000001907349}, {"option": "TJX261218P00125000", "bid": 1.15, "bid_size": 34.0, "ask": 1.35, "ask_size": 13.0, "iv": 0.3236, "open_interest": 1344.0, "volume": 34.0, "delta": -0.1562, "gamma": 0.0166, "vega": 0.1088, "theta": -0.0442, "rho": -0.0226, "theo": 1.2216, "change": -0.605, "open": 1.47, "high": 1.65, "low": 1.24, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T15:21:24", "percent_change": -32.2667, "prev_day_close": 1.875}, {"option": "TJX261218C00130000", "bid": 10.0, "bid_size": 253.0, "ask": 10.9, "ask_size": 51.0, "iv": 0.3026, "open_interest": 535.0, "volume": 0.0, "delta": 0.7433, "gamma": 0.0226, "vega": 0.1456, "theta": -0.0577, "rho": 0.1032, "theo": 10.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-06T14:55:43", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "TJX261218P00130000", "bid": 2.2, "bid_size": 49.0, "ask": 2.45, "ask_size": 11.0, "iv": 0.314, "open_interest": 1407.0, "volume": 46.0, "delta": -0.2591, "gamma": 0.0229, "vega": 0.1462, "theta": -0.0593, "rho": -0.0366, "theo": 2.3182, "change": -1.03, "open": 2.6, "high": 2.6, "low": 2.35, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-11-09T15:21:24", "percent_change": -30.2941, "prev_day_close": 3.39999997615814}, {"option": "TJX261218C00135000", "bid": 7.1, "bid_size": 52.0, "ask": 7.6, "ask_size": 31.0, "iv": 0.3105, "open_interest": 656.0, "volume": 4.0, "delta": 0.6149, "gamma": 0.0271, "vega": 0.1722, "theta": -0.0685, "rho": 0.0869, "theo": 7.376, "change": 0.5, "open": 7.0, "high": 7.0, "low": 6.4, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T10:13:57", "percent_change": 8.47458, "prev_day_close": 5.89999985694885}, {"option": "TJX261218P00135000", "bid": 3.9, "bid_size": 37.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.3117, "open_interest": 5002.0, "volume": 31.0, "delta": -0.3896, "gamma": 0.0276, "vega": 0.1725, "theta": -0.07, "rho": -0.053, "theo": 4.0554, "change": -1.35, "open": 4.8, "high": 4.8, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:36:55", "percent_change": -25.2336, "prev_day_close": 5.34999990463257}, {"option": "TJX261218C00140000", "bid": 4.6, "bid_size": 48.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.3084, "open_interest": 1906.0, "volume": 41.0, "delta": 0.4745, "gamma": 0.0286, "vega": 0.1793, "theta": -0.0708, "rho": 0.068, "theo": 4.7943, "change": 0.95, "open": 4.34, "high": 4.9, "low": 4.1, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T15:17:03", "percent_change": 25.6757, "prev_day_close": 3.70000004768372}, {"option": "TJX261218P00140000", "bid": 6.2, "bid_size": 115.0, "ask": 7.0, "ask_size": 184.0, "iv": 0.3147, "open_interest": 950.0, "volume": 1.0, "delta": -0.5329, "gamma": 0.0292, "vega": 0.1785, "theta": -0.0723, "rho": -0.0684, "theo": 6.4805, "change": -1.55, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T12:39:19", "percent_change": -19.0184, "prev_day_close": 8.15000009536743}, {"option": "TJX261218C00145000", "bid": 2.6, "bid_size": 156.0, "ask": 3.1, "ask_size": 105.0, "iv": 0.3009, "open_interest": 2939.0, "volume": 17.0, "delta": 0.3382, "gamma": 0.0266, "vega": 0.165, "theta": -0.064, "rho": 0.0489, "theo": 2.8958, "change": 0.7, "open": 2.51, "high": 2.9, "low": 2.4, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T15:34:44", "percent_change": 31.8182, "prev_day_close": 2.19999992847443}, {"option": "TJX261218P00145000", "bid": 9.3, "bid_size": 115.0, "ask": 10.2, "ask_size": 174.0, "iv": 0.3126, "open_interest": 632.0, "volume": 0.0, "delta": -0.6732, "gamma": 0.0276, "vega": 0.1619, "theta": -0.0656, "rho": -0.0787, "theo": 9.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-05T15:09:24", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "TJX261218C00150000", "bid": 1.55, "bid_size": 25.0, "ask": 1.75, "ask_size": 18.0, "iv": 0.302, "open_interest": 4226.0, "volume": 23.0, "delta": 0.2215, "gamma": 0.0219, "vega": 0.1347, "theta": -0.0512, "rho": 0.0322, "theo": 1.6234, "change": 0.365, "open": 1.51, "high": 1.64, "low": 1.35, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T15:58:22", "percent_change": 28.6274, "prev_day_close": 1.27500003576279}, {"option": "TJX261218P00150000", "bid": 13.1, "bid_size": 107.0, "ask": 14.5, "ask_size": 286.0, "iv": 0.3318, "open_interest": 241.0, "volume": 1.0, "delta": -0.7954, "gamma": 0.0231, "vega": 0.1276, "theta": -0.0529, "rho": -0.0798, "theo": 13.3829, "change": -2.48, "open": 13.37, "high": 13.37, "low": 13.37, "tick": "down", "last_trade_price": 13.37, "last_trade_time": "2026-11-09T13:54:08", "percent_change": -15.6467, "prev_day_close": 15.8499994277954}, {"option": "TJX261218C00155000", "bid": 0.8, "bid_size": 32.0, "ask": 1.0, "ask_size": 22.0, "iv": 0.3027, "open_interest": 717.0, "volume": 24.0, "delta": 0.134, "gamma": 0.016, "vega": 0.0986, "theta": -0.0366, "rho": 0.0195, "theo": 0.8543, "change": 0.125, "open": 0.73, "high": 0.9, "low": 0.73, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:59:41", "percent_change": 16.129, "prev_day_close": 0.775000005960464}, {"option": "TJX261218P00155000", "bid": 17.3, "bid_size": 126.0, "ask": 19.8, "ask_size": 316.0, "iv": 0.3822, "open_interest": 131.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0175, "vega": 0.0845, "theta": -0.0385, "rho": -0.0691, "theo": 17.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-05T09:52:27", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "TJX261218C00160000", "bid": 0.35, "bid_size": 149.0, "ask": 0.55, "ask_size": 72.0, "iv": 0.3011, "open_interest": 1031.0, "volume": 20.0, "delta": 0.0769, "gamma": 0.0106, "vega": 0.0664, "theta": -0.0243, "rho": 0.0112, "theo": 0.4374, "change": 0.105, "open": 0.4, "high": 0.48, "low": 0.2, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T13:36:25", "percent_change": 28.0, "prev_day_close": 0.375}, {"option": "TJX261218P00160000", "bid": 22.0, "bid_size": 47.0, "ask": 23.6, "ask_size": 56.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0114, "vega": 0.0432, "theta": -0.0246, "rho": -0.0445, "theo": 22.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-11-03T15:32:50", "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "TJX261218C00165000", "bid": 0.15, "bid_size": 68.0, "ask": 0.3, "ask_size": 12.0, "iv": 0.2975, "open_interest": 575.0, "volume": 7.0, "delta": 0.0441, "gamma": 0.0067, "vega": 0.0433, "theta": -0.0159, "rho": 0.0064, "theo": 0.2323, "change": -0.05, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:44:36", "percent_change": -20.0, "prev_day_close": 0.25000000372529}, {"option": "TJX261218P00165000", "bid": 26.5, "bid_size": 38.0, "ask": 29.3, "ask_size": 56.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0057, "vega": 0.0189, "theta": -0.0104, "rho": -0.029, "theo": 27.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-08-03T10:34:19", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "TJX261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 148.0, "iv": 0.2903, "open_interest": 488.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0044, "vega": 0.0297, "theta": -0.0112, "rho": 0.004, "theo": 0.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T14:45:56", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TJX261218P00170000", "bid": 30.9, "bid_size": 40.0, "ask": 34.3, "ask_size": 40.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0024, "vega": 0.0074, "theta": -0.0017, "rho": -0.0204, "theo": 32.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.3, "last_trade_time": "2026-09-16T12:48:42", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "TJX261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 104.0, "iv": 0.3378, "open_interest": 255.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0031, "vega": 0.0222, "theta": -0.0088, "rho": 0.0028, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:46:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TJX261218P00175000", "bid": 35.9, "bid_size": 36.0, "ask": 39.3, "ask_size": 36.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0011, "vega": 0.0025, "theta": 0.0, "rho": -0.0167, "theo": 37.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "TJX261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 192.0, "iv": 0.3715, "open_interest": 134.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0023, "vega": 0.0179, "theta": -0.0075, "rho": 0.0022, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:48:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TJX261218P00180000", "bid": 40.9, "bid_size": 36.0, "ask": 44.2, "ask_size": 36.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0006, "vega": 0.0018, "theta": 0.0, "rho": -0.0153, "theo": 42.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-08-20T09:43:07", "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "TJX261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 146.0, "iv": 0.3888, "open_interest": 242.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0018, "vega": 0.0151, "theta": -0.0067, "rho": 0.0018, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T15:56:47", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TJX261218P00185000", "bid": 45.9, "bid_size": 36.0, "ask": 49.3, "ask_size": 36.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": -0.0157, "theo": 47.2244, "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": 49.4500007629394}, {"option": "TJX261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 92.0, "iv": 0.419, "open_interest": 85.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0015, "vega": 0.013, "theta": -0.0061, "rho": 0.0015, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T14:43:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TJX261218P00190000", "bid": 50.9, "bid_size": 36.0, "ask": 54.3, "ask_size": 36.0, "iv": 0.611, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": -0.0161, "theo": 52.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "TJX261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 163.0, "iv": 0.4481, "open_interest": 109.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0012, "vega": 0.0114, "theta": -0.0056, "rho": 0.0013, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T11:20:40", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TJX261218P00195000", "bid": 55.9, "bid_size": 36.0, "ask": 59.2, "ask_size": 36.0, "iv": 0.6383, "open_interest": 3.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": -0.0165, "theo": 57.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.7, "last_trade_time": "2026-10-28T14:47:59", "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "TJX261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 113.0, "iv": 0.4763, "open_interest": 81.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.001, "vega": 0.01, "theta": -0.0052, "rho": 0.0011, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T09:49:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TJX261218P00200000", "bid": 60.9, "bid_size": 36.0, "ask": 64.2, "ask_size": 36.0, "iv": 0.6751, "open_interest": 1.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": -0.0165, "theo": 62.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.58, "last_trade_time": "2026-09-10T15:54:39", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "TJX261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 51.0, "iv": 0.5056, "open_interest": 49.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0008, "vega": 0.0079, "theta": -0.0045, "rho": 0.0008, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TJX261218P00210000", "bid": 70.8, "bid_size": 36.0, "ask": 74.3, "ask_size": 36.0, "iv": 0.7451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0173, "theo": 72.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.61, "last_trade_time": "2026-09-10T15:54:39", "percent_change": 0.0, "prev_day_close": 74.4000015258789}, {"option": "TJX261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 51.0, "iv": 0.5541, "open_interest": 64.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0006, "vega": 0.0064, "theta": -0.0039, "rho": 0.0007, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TJX261218P00220000", "bid": 80.3, "bid_size": 36.0, "ask": 84.2, "ask_size": 36.0, "iv": 0.6789, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0182, "theo": 82.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.3499984741211}, {"option": "TJX261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 48.0, "iv": 0.5998, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0004, "vega": 0.0053, "theta": -0.0034, "rho": 0.0005, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TJX261218P00230000", "bid": 90.8, "bid_size": 36.0, "ask": 94.2, "ask_size": 36.0, "iv": 0.8587, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0189, "theo": 92.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "TJX261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 79.0, "iv": 0.7301, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0004, "vega": 0.0044, "theta": -0.003, "rho": 0.0004, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TJX261218P00240000", "bid": 100.8, "bid_size": 36.0, "ask": 104.2, "ask_size": 36.0, "iv": 0.917, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0198, "theo": 102.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.349998474121}, {"option": "TJX261224C00075000", "bid": 61.2, "bid_size": 16.0, "ask": 65.2, "ask_size": 1.0, "iv": 0.756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.001, "vega": 0.0127, "theta": -0.0071, "rho": 0.0649, "theo": 63.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "TJX261224P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 47.0, "iv": 1.1442, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0008, "vega": 0.0151, "theta": -0.0133, "rho": -0.0022, "theo": 0.1742, "change": 0.0, "open": 0.0, "high": 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": "TJX261224C00080000", "bid": 56.3, "bid_size": 16.0, "ask": 60.2, "ask_size": 1.0, "iv": 0.726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0012, "vega": 0.0168, "theta": -0.0075, "rho": 0.0909, "theo": 58.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9499988555908}, {"option": "TJX261224P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.8418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.001, "vega": 0.0174, "theta": -0.0142, "rho": -0.0026, "theo": 0.1914, "change": 0.0, "open": 0.0, "high": 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": "TJX261224C00085000", "bid": 51.3, "bid_size": 16.0, "ask": 55.2, "ask_size": 1.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0013, "vega": 0.0195, "theta": -0.007, "rho": 0.0993, "theo": 53.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "TJX261224P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.7598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0012, "vega": 0.0204, "theta": -0.015, "rho": -0.003, "theo": 0.2111, "change": 0.0, "open": 0.0, "high": 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": "TJX261224C00090000", "bid": 46.4, "bid_size": 16.0, "ask": 50.4, "ask_size": 8.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0016, "vega": 0.0236, "theta": -0.0078, "rho": 0.1132, "theo": 48.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "TJX261224P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 17.0, "iv": 0.6901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0016, "vega": 0.0237, "theta": -0.016, "rho": -0.0036, "theo": 0.2343, "change": 0.0, "open": 0.0, "high": 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": "TJX261224C00095000", "bid": 41.5, "bid_size": 16.0, "ask": 45.5, "ask_size": 8.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.002, "vega": 0.0278, "theta": -0.0096, "rho": 0.1195, "theo": 43.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "TJX261224P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 18.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0021, "vega": 0.0279, "theta": -0.017, "rho": -0.0043, "theo": 0.2619, "change": 0.0, "open": 0.0, "high": 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": "TJX261224C00100000", "bid": 36.6, "bid_size": 16.0, "ask": 40.5, "ask_size": 1.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0027, "vega": 0.033, "theta": -0.0116, "rho": 0.125, "theo": 38.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "TJX261224P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.5623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0027, "vega": 0.0331, "theta": -0.0182, "rho": -0.0052, "theo": 0.2963, "change": 0.0, "open": 0.0, "high": 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": "TJX261224C00105000", "bid": 31.7, "bid_size": 16.0, "ask": 35.7, "ask_size": 8.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0036, "vega": 0.0396, "theta": -0.0138, "rho": 0.1302, "theo": 33.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "TJX261224P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 20.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0036, "vega": 0.0399, "theta": -0.0197, "rho": -0.0065, "theo": 0.3406, "change": 0.0, "open": 0.0, "high": 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": "TJX261224C00110000", "bid": 26.8, "bid_size": 16.0, "ask": 30.8, "ask_size": 8.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.005, "vega": 0.0487, "theta": -0.0165, "rho": 0.1348, "theo": 28.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "TJX261224P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 18.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.005, "vega": 0.0488, "theta": -0.0215, "rho": -0.0083, "theo": 0.4036, "change": 0.0, "open": 0.0, "high": 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": "TJX261224C00115000", "bid": 22.6, "bid_size": 25.0, "ask": 25.3, "ask_size": 6.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0072, "vega": 0.0617, "theta": -0.02, "rho": 0.1382, "theo": 23.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "TJX261224P00115000", "bid": 0.05, "bid_size": 21.0, "ask": 2.65, "ask_size": 18.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0072, "vega": 0.062, "theta": -0.0242, "rho": -0.011, "theo": 0.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499995306134}, {"option": "TJX261224C00120000", "bid": 17.9, "bid_size": 22.0, "ask": 20.4, "ask_size": 15.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0107, "vega": 0.0822, "theta": -0.0255, "rho": 0.1391, "theo": 19.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "TJX261224P00120000", "bid": 0.3, "bid_size": 25.0, "ask": 0.8, "ask_size": 3.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.0109, "vega": 0.0827, "theta": -0.0289, "rho": -0.016, "theo": 0.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "TJX261224C00124000", "bid": 14.2, "bid_size": 60.0, "ask": 16.8, "ask_size": 20.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0151, "vega": 0.1076, "theta": -0.0328, "rho": 0.1359, "theo": 15.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261224P00124000", "bid": 0.9, "bid_size": 15.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": -0.1396, "gamma": 0.0153, "vega": 0.1083, "theta": -0.0357, "rho": -0.0232, "theo": 1.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TJX261224C00125000", "bid": 13.4, "bid_size": 60.0, "ask": 16.1, "ask_size": 27.0, "iv": 0.3153, "open_interest": 0.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0163, "vega": 0.1152, "theta": -0.0352, "rho": 0.1343, "theo": 14.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "TJX261224P00125000", "bid": 0.8, "bid_size": 30.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.2914, "open_interest": 4.0, "volume": 1.0, "delta": -0.1547, "gamma": 0.0166, "vega": 0.1164, "theta": -0.038, "rho": -0.0257, "theo": 1.201, "change": -0.425, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T09:50:41", "percent_change": -20.9877, "prev_day_close": 2.02500003576279}, {"option": "TJX261224C00126000", "bid": 12.5, "bid_size": 69.0, "ask": 15.2, "ask_size": 25.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0176, "vega": 0.1234, "theta": -0.0378, "rho": 0.1323, "theo": 13.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "TJX261224P00126000", "bid": 1.1, "bid_size": 19.0, "ask": 1.65, "ask_size": 5.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.1725, "gamma": 0.0179, "vega": 0.1241, "theta": -0.0405, "rho": -0.0286, "theo": 1.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "TJX261224C00127000", "bid": 11.7, "bid_size": 61.0, "ask": 14.4, "ask_size": 29.0, "iv": 0.3052, "open_interest": 1.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0189, "vega": 0.1317, "theta": -0.0406, "rho": 0.1299, "theo": 12.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.13, "last_trade_time": "2026-11-06T10:42:15", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "TJX261224P00127000", "bid": 1.2, "bid_size": 22.0, "ask": 1.9, "ask_size": 11.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.1914, "gamma": 0.0192, "vega": 0.1326, "theta": -0.0432, "rho": -0.0315, "theo": 1.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "TJX261224C00128000", "bid": 11.0, "bid_size": 38.0, "ask": 13.6, "ask_size": 31.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": 0.7895, "gamma": 0.0202, "vega": 0.14, "theta": -0.0435, "rho": 0.1272, "theo": 12.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "TJX261224P00128000", "bid": 1.0, "bid_size": 29.0, "ask": 2.1, "ask_size": 11.0, "iv": 0.2775, "open_interest": 0.0, "volume": 1.0, "delta": -0.2126, "gamma": 0.0205, "vega": 0.1408, "theta": -0.046, "rho": -0.0349, "theo": 1.7863, "change": -0.535, "open": 1.94, "high": 1.94, "low": 1.94, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T12:05:25", "percent_change": -21.6162, "prev_day_close": 2.47499990463257}, {"option": "TJX261224C00129000", "bid": 10.2, "bid_size": 41.0, "ask": 12.8, "ask_size": 19.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": 0.7671, "gamma": 0.0213, "vega": 0.1483, "theta": -0.0465, "rho": 0.124, "theo": 11.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "TJX261224P00129000", "bid": 1.6, "bid_size": 47.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.0217, "vega": 0.149, "theta": -0.0488, "rho": -0.0383, "theo": 2.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TJX261224C00130000", "bid": 9.5, "bid_size": 32.0, "ask": 12.2, "ask_size": 24.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": 0.7435, "gamma": 0.0224, "vega": 0.156, "theta": -0.0493, "rho": 0.1207, "theo": 10.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "TJX261224P00130000", "bid": 2.0, "bid_size": 4.0, "ask": 2.6, "ask_size": 3.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": -0.2593, "gamma": 0.0228, "vega": 0.1571, "theta": -0.0516, "rho": -0.0421, "theo": 2.3325, "change": 0.0, "open": 0.0, "high": 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": "TJX261224C00131000", "bid": 9.1, "bid_size": 16.0, "ask": 11.7, "ask_size": 22.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": 0.7189, "gamma": 0.0234, "vega": 0.1633, "theta": -0.0521, "rho": 0.1171, "theo": 10.017, "change": 0.0, "open": 0.0, "high": 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": "TJX261224P00131000", "bid": 1.55, "bid_size": 22.0, "ask": 2.9, "ask_size": 3.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": -0.2843, "gamma": 0.0238, "vega": 0.1639, "theta": -0.0542, "rho": -0.0457, "theo": 2.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "TJX261224C00132000", "bid": 8.2, "bid_size": 29.0, "ask": 10.3, "ask_size": 21.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": 0.6935, "gamma": 0.0243, "vega": 0.1698, "theta": -0.0546, "rho": 0.1134, "theo": 9.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "TJX261224P00132000", "bid": 2.6, "bid_size": 6.0, "ask": 3.8, "ask_size": 36.0, "iv": 0.3092, "open_interest": 0.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.0247, "vega": 0.171, "theta": -0.0566, "rho": -0.0498, "theo": 2.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "TJX261224C00133000", "bid": 8.0, "bid_size": 19.0, "ask": 9.3, "ask_size": 6.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": 0.6674, "gamma": 0.0251, "vega": 0.1756, "theta": -0.0568, "rho": 0.1095, "theo": 8.7414, "change": 0.0, "open": 0.0, "high": 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": "TJX261224P00133000", "bid": 3.0, "bid_size": 5.0, "ask": 4.4, "ask_size": 31.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": -0.3366, "gamma": 0.0255, "vega": 0.1761, "theta": -0.0588, "rho": -0.0536, "theo": 3.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "TJX261224C00134000", "bid": 7.8, "bid_size": 12.0, "ask": 8.9, "ask_size": 16.0, "iv": 0.3105, "open_interest": 0.0, "volume": 0.0, "delta": 0.641, "gamma": 0.0258, "vega": 0.1806, "theta": -0.0588, "rho": 0.1054, "theo": 8.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "TJX261224P00134000", "bid": 3.2, "bid_size": 6.0, "ask": 5.3, "ask_size": 31.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": -0.3635, "gamma": 0.0262, "vega": 0.1811, "theta": -0.0607, "rho": -0.0572, "theo": 3.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "TJX261224C00135000", "bid": 6.5, "bid_size": 30.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": 0.6142, "gamma": 0.0263, "vega": 0.1847, "theta": -0.0605, "rho": 0.1013, "theo": 7.5738, "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": 6.29999995231628}, {"option": "TJX261224P00135000", "bid": 3.5, "bid_size": 5.0, "ask": 5.2, "ask_size": 27.0, "iv": 0.3077, "open_interest": 3.0, "volume": 0.0, "delta": -0.3908, "gamma": 0.0268, "vega": 0.1852, "theta": -0.0623, "rho": -0.0612, "theo": 4.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T10:18:59", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "TJX261224C00136000", "bid": 5.9, "bid_size": 6.0, "ask": 8.7, "ask_size": 24.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": 0.5872, "gamma": 0.0267, "vega": 0.188, "theta": -0.0619, "rho": 0.0971, "theo": 7.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TJX261224P00136000", "bid": 3.8, "bid_size": 6.0, "ask": 5.4, "ask_size": 6.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": -0.4183, "gamma": 0.0272, "vega": 0.1882, "theta": -0.0636, "rho": -0.0648, "theo": 4.6603, "change": 0.0, "open": 0.0, "high": 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": "TJX261224C00137000", "bid": 6.0, "bid_size": 6.0, "ask": 7.2, "ask_size": 6.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": 0.5601, "gamma": 0.027, "vega": 0.1904, "theta": -0.0629, "rho": 0.0928, "theo": 6.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TJX261224P00137000", "bid": 4.5, "bid_size": 7.0, "ask": 6.7, "ask_size": 31.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": -0.446, "gamma": 0.0276, "vega": 0.1904, "theta": -0.0645, "rho": -0.0687, "theo": 5.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "TJX261224C00138000", "bid": 5.5, "bid_size": 6.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": 0.5331, "gamma": 0.0272, "vega": 0.1919, "theta": -0.0637, "rho": 0.0886, "theo": 6.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "TJX261224P00138000", "bid": 5.1, "bid_size": 6.0, "ask": 6.8, "ask_size": 26.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": -0.4736, "gamma": 0.0278, "vega": 0.1918, "theta": -0.0652, "rho": -0.072, "theo": 5.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "TJX261224C00139000", "bid": 4.5, "bid_size": 6.0, "ask": 7.1, "ask_size": 20.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": 0.5062, "gamma": 0.0272, "vega": 0.1926, "theta": -0.0641, "rho": 0.0843, "theo": 5.5588, "change": 0.0, "open": 0.0, "high": 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": "TJX261224P00139000", "bid": 5.5, "bid_size": 8.0, "ask": 6.8, "ask_size": 8.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": -0.5011, "gamma": 0.0278, "vega": 0.192, "theta": -0.0655, "rho": -0.075, "theo": 6.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "TJX261224C00140000", "bid": 4.4, "bid_size": 6.0, "ask": 5.7, "ask_size": 14.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": 0.4795, "gamma": 0.0271, "vega": 0.1924, "theta": -0.0642, "rho": 0.08, "theo": 5.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "TJX261224P00140000", "bid": 6.1, "bid_size": 5.0, "ask": 8.2, "ask_size": 28.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.0278, "vega": 0.1914, "theta": -0.0655, "rho": -0.0784, "theo": 6.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "TJX261224C00141000", "bid": 4.1, "bid_size": 5.0, "ask": 5.9, "ask_size": 23.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": 0.4533, "gamma": 0.0269, "vega": 0.1913, "theta": -0.064, "rho": 0.0758, "theo": 4.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "TJX261224P00141000", "bid": 6.6, "bid_size": 5.0, "ask": 8.5, "ask_size": 27.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.5554, "gamma": 0.0276, "vega": 0.1903, "theta": -0.0653, "rho": -0.0817, "theo": 7.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "TJX261224C00142000", "bid": 3.2, "bid_size": 23.0, "ask": 5.6, "ask_size": 46.0, "iv": 0.3079, "open_interest": 1.0, "volume": 0.0, "delta": 0.4275, "gamma": 0.0266, "vega": 0.1895, "theta": -0.0635, "rho": 0.0716, "theo": 4.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T09:45:59", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "TJX261224P00142000", "bid": 6.9, "bid_size": 4.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.5819, "gamma": 0.0274, "vega": 0.1878, "theta": -0.0648, "rho": -0.0837, "theo": 7.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "TJX261224C00143000", "bid": 2.45, "bid_size": 6.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": 0.4023, "gamma": 0.0262, "vega": 0.187, "theta": -0.0628, "rho": 0.0675, "theo": 3.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "TJX261224P00143000", "bid": 7.4, "bid_size": 23.0, "ask": 9.8, "ask_size": 27.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.027, "vega": 0.1847, "theta": -0.064, "rho": -0.0861, "theo": 8.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "TJX261224C00144000", "bid": 3.0, "bid_size": 5.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": 0.3778, "gamma": 0.0257, "vega": 0.1837, "theta": -0.0619, "rho": 0.0635, "theo": 3.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "TJX261224P00144000", "bid": 7.7, "bid_size": 24.0, "ask": 10.4, "ask_size": 24.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": -0.6331, "gamma": 0.0265, "vega": 0.1814, "theta": -0.063, "rho": -0.0881, "theo": 9.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "TJX261224C00145000", "bid": 2.3, "bid_size": 23.0, "ask": 4.5, "ask_size": 51.0, "iv": 0.3104, "open_interest": 1.0, "volume": 0.0, "delta": 0.354, "gamma": 0.025, "vega": 0.1799, "theta": -0.0607, "rho": 0.0595, "theo": 3.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T15:34:59", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "TJX261224P00145000", "bid": 9.3, "bid_size": 15.0, "ask": 10.5, "ask_size": 21.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.6576, "gamma": 0.0259, "vega": 0.1767, "theta": -0.0617, "rho": -0.0901, "theo": 9.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "TJX261224C00146000", "bid": 1.9, "bid_size": 119.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.2788, "open_interest": 0.0, "volume": 1.0, "delta": 0.3311, "gamma": 0.0244, "vega": 0.1755, "theta": -0.0593, "rho": 0.0558, "theo": 3.0316, "change": 0.04, "open": 2.39, "high": 2.39, "low": 2.39, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-09T10:21:15", "percent_change": 1.70213, "prev_day_close": 2.34999996423721}, {"option": "TJX261224P00146000", "bid": 10.0, "bid_size": 18.0, "ask": 11.9, "ask_size": 24.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.6813, "gamma": 0.0253, "vega": 0.1716, "theta": -0.0602, "rho": -0.0912, "theo": 10.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "TJX261224C00147000", "bid": 1.95, "bid_size": 23.0, "ask": 3.2, "ask_size": 29.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": 0.3091, "gamma": 0.0236, "vega": 0.1706, "theta": -0.0578, "rho": 0.0521, "theo": 2.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "TJX261224P00147000", "bid": 10.3, "bid_size": 29.0, "ask": 12.6, "ask_size": 41.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": -0.7042, "gamma": 0.0246, "vega": 0.1664, "theta": -0.0587, "rho": -0.0921, "theo": 11.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "TJX261224C00148000", "bid": 1.9, "bid_size": 6.0, "ask": 2.85, "ask_size": 18.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.2881, "gamma": 0.0228, "vega": 0.1653, "theta": -0.0561, "rho": 0.0486, "theo": 2.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "TJX261224P00148000", "bid": 10.6, "bid_size": 13.0, "ask": 13.3, "ask_size": 13.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": -0.7261, "gamma": 0.0238, "vega": 0.1602, "theta": -0.0569, "rho": -0.0932, "theo": 12.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "TJX261224C00149000", "bid": 0.8, "bid_size": 19.0, "ask": 3.8, "ask_size": 31.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": 0.268, "gamma": 0.022, "vega": 0.1598, "theta": -0.0543, "rho": 0.0453, "theo": 2.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004172325}, {"option": "TJX261224P00149000", "bid": 11.5, "bid_size": 17.0, "ask": 14.2, "ask_size": 13.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": -0.747, "gamma": 0.023, "vega": 0.1536, "theta": -0.055, "rho": -0.0929, "theo": 12.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7499995231628}, {"option": "TJX261224C00150000", "bid": 0.55, "bid_size": 20.0, "ask": 2.45, "ask_size": 27.0, "iv": 0.2701, "open_interest": 0.0, "volume": 0.0, "delta": 0.2489, "gamma": 0.0211, "vega": 0.1538, "theta": -0.0524, "rho": 0.0421, "theo": 2.0846, "change": 0.0, "open": 0.0, "high": 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": "TJX261224P00150000", "bid": 12.2, "bid_size": 23.0, "ask": 15.1, "ask_size": 13.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.767, "gamma": 0.0222, "vega": 0.1474, "theta": -0.0531, "rho": -0.093, "theo": 13.785, "change": 0.0, "open": 0.0, "high": 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": "TJX261224C00152500", "bid": 1.1, "bid_size": 17.0, "ask": 2.4, "ask_size": 56.0, "iv": 0.3209, "open_interest": 3.0, "volume": 0.0, "delta": 0.2051, "gamma": 0.0187, "vega": 0.1383, "theta": -0.0473, "rho": 0.0347, "theo": 1.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-06T15:20:10", "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "TJX261224P00152500", "bid": 14.5, "bid_size": 40.0, "ask": 17.2, "ask_size": 5.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0199, "vega": 0.1294, "theta": -0.0478, "rho": -0.0914, "theo": 15.8652, "change": 0.0, "open": 0.0, "high": 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": "TJX261224C00155000", "bid": 0.25, "bid_size": 25.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.168, "gamma": 0.0164, "vega": 0.1225, "theta": -0.042, "rho": 0.0285, "theo": 1.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "TJX261224P00155000", "bid": 16.7, "bid_size": 40.0, "ask": 19.4, "ask_size": 13.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0177, "vega": 0.1104, "theta": -0.0424, "rho": -0.0858, "theo": 18.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "TJX261224C00157500", "bid": 0.55, "bid_size": 3.0, "ask": 2.45, "ask_size": 28.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": 0.1367, "gamma": 0.0142, "vega": 0.107, "theta": -0.0369, "rho": 0.0232, "theo": 0.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500002682209}, {"option": "TJX261224P00157500", "bid": 18.9, "bid_size": 25.0, "ask": 21.8, "ask_size": 12.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.0155, "vega": 0.0927, "theta": -0.0371, "rho": -0.081, "theo": 20.2919, "change": 0.0, "open": 0.0, "high": 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": "TJX261224C00160000", "bid": 0.05, "bid_size": 6.0, "ask": 2.7, "ask_size": 31.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0121, "vega": 0.0925, "theta": -0.0321, "rho": 0.0188, "theo": 0.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "TJX261224P00160000", "bid": 21.2, "bid_size": 25.0, "ask": 24.7, "ask_size": 18.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0134, "vega": 0.075, "theta": -0.0321, "rho": -0.072, "theo": 22.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "TJX261224C00162500", "bid": 0.05, "bid_size": 6.0, "ask": 2.05, "ask_size": 36.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.0892, "gamma": 0.0102, "vega": 0.0794, "theta": -0.0276, "rho": 0.0151, "theo": 0.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "TJX261224P00162500", "bid": 23.6, "bid_size": 40.0, "ask": 27.0, "ask_size": 12.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0113, "vega": 0.0572, "theta": -0.0268, "rho": -0.0586, "theo": 24.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "TJX261224C00165000", "bid": 0.05, "bid_size": 6.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0086, "vega": 0.0676, "theta": -0.0237, "rho": 0.0122, "theo": 0.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TJX261224P00165000", "bid": 26.0, "bid_size": 28.0, "ask": 29.4, "ask_size": 7.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0093, "vega": 0.0448, "theta": -0.0215, "rho": -0.054, "theo": 27.3915, "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": 30.0999994277954}, {"option": "TJX261224C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 36.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0072, "vega": 0.0576, "theta": -0.0203, "rho": 0.0099, "theo": 0.3727, "change": 0.0, "open": 0.0, "high": 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": "TJX261224P00167500", "bid": 28.5, "bid_size": 26.0, "ask": 31.3, "ask_size": 6.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0072, "vega": 0.0304, "theta": -0.0156, "rho": -0.0403, "theo": 29.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "TJX261224C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.006, "vega": 0.0491, "theta": -0.0175, "rho": 0.008, "theo": 0.2982, "change": 0.0, "open": 0.0, "high": 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": "TJX261224P00170000", "bid": 30.4, "bid_size": 16.0, "ask": 34.4, "ask_size": 1.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0055, "vega": 0.0238, "theta": -0.0106, "rho": -0.0312, "theo": 32.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "TJX261224C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0043, "vega": 0.0367, "theta": -0.0135, "rho": 0.0056, "theo": 0.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TJX261224P00175000", "bid": 35.7, "bid_size": 16.0, "ask": 39.4, "ask_size": 8.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0029, "vega": 0.0113, "theta": -0.0021, "rho": -0.026, "theo": 37.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "TJX261224C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0032, "vega": 0.029, "theta": -0.0111, "rho": 0.0042, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TJX261224P00180000", "bid": 40.3, "bid_size": 16.0, "ask": 44.4, "ask_size": 8.0, "iv": 0.4343, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0016, "vega": 0.0045, "theta": 0.0, "rho": -0.0191, "theo": 42.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "TJX261224C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0026, "vega": 0.0243, "theta": -0.0098, "rho": 0.0034, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261224P00185000", "bid": 45.3, "bid_size": 16.0, "ask": 49.3, "ask_size": 1.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.001, "vega": 0.0036, "theta": 0.0, "rho": -0.0192, "theo": 47.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "TJX261224C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0021, "vega": 0.0214, "theta": -0.0091, "rho": 0.0029, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261224P00190000", "bid": 50.6, "bid_size": 16.0, "ask": 54.4, "ask_size": 2.0, "iv": 0.5505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0007, "vega": 0.0026, "theta": 0.0, "rho": -0.0167, "theo": 52.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "TJX261224C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0018, "vega": 0.0193, "theta": -0.0087, "rho": 0.0026, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261224P00195000", "bid": 55.3, "bid_size": 16.0, "ask": 59.4, "ask_size": 2.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0005, "vega": 0.0014, "theta": 0.0, "rho": -0.0171, "theo": 57.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1499996185303}, {"option": "TJX261224C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0016, "vega": 0.0177, "theta": -0.0084, "rho": 0.0023, "theo": 0.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TJX261224P00200000", "bid": 60.7, "bid_size": 16.0, "ask": 64.2, "ask_size": 1.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0009, "theta": 0.0, "rho": -0.0175, "theo": 62.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1500015258789}, {"option": "TJX270115C00060000", "bid": 76.2, "bid_size": 54.0, "ask": 80.2, "ask_size": 54.0, "iv": 0.7265, "open_interest": 3.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0019, "theta": 0.0, "rho": 0.0775, "theo": 78.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.3, "last_trade_time": "2026-10-19T12:39:13", "percent_change": 0.0, "prev_day_close": 76.0499992370606}, {"option": "TJX270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 135.0, "iv": 0.9461, "open_interest": 225.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0013, "rho": -0.0004, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-18T09:30:10", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TJX270115C00065000", "bid": 71.3, "bid_size": 36.0, "ask": 74.7, "ask_size": 36.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0034, "theta": 0.0, "rho": 0.123, "theo": 73.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.28, "last_trade_time": "2026-10-28T10:36:45", "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "TJX270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 36.0, "iv": 0.8023, "open_interest": 420.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0015, "rho": -0.0005, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-09T12:49:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TJX270115C00070000", "bid": 67.1, "bid_size": 54.0, "ask": 69.8, "ask_size": 54.0, "iv": 0.7568, "open_interest": 424.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0044, "theta": 0.0, "rho": 0.1324, "theo": 68.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.5, "last_trade_time": "2026-08-19T14:01:57", "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "TJX270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 135.0, "iv": 0.8896, "open_interest": 355.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0018, "rho": -0.0006, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T12:32:27", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TJX270115C00075000", "bid": 61.4, "bid_size": 54.0, "ask": 64.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0003, "vega": 0.0058, "theta": 0.0, "rho": 0.1417, "theo": 63.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-08-10T15:31:54", "percent_change": 0.0, "prev_day_close": 61.1999988555908}, {"option": "TJX270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 135.0, "iv": 0.9006, "open_interest": 17.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0003, "vega": 0.0059, "theta": -0.0022, "rho": -0.0008, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-11T10:45:47", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TJX270115C00080000", "bid": 57.1, "bid_size": 54.0, "ask": 59.9, "ask_size": 54.0, "iv": 0.603, "open_interest": 16.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0004, "vega": 0.0078, "theta": 0.0, "rho": 0.1508, "theo": 58.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.55, "last_trade_time": "2026-06-24T11:24:09", "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "TJX270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 343.0, "iv": 0.6134, "open_interest": 37.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0004, "vega": 0.0079, "theta": -0.0028, "rho": -0.0012, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-22T10:49:54", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TJX270115C00085000", "bid": 51.5, "bid_size": 54.0, "ask": 54.8, "ask_size": 54.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0006, "vega": 0.0108, "theta": 0.0, "rho": 0.1598, "theo": 53.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.88, "last_trade_time": "2026-10-19T15:10:52", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "TJX270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 285.0, "iv": 0.511, "open_interest": 132.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0006, "vega": 0.0109, "theta": -0.0036, "rho": -0.0016, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T14:37:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TJX270115C00090000", "bid": 46.6, "bid_size": 54.0, "ask": 50.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0009, "vega": 0.0152, "theta": 0.0, "rho": 0.1685, "theo": 48.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.75, "last_trade_time": "2026-10-19T15:12:19", "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "TJX270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 212.0, "iv": 0.4572, "open_interest": 181.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.001, "vega": 0.0152, "theta": -0.0048, "rho": -0.0024, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:59:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TJX270115C00095000", "bid": 42.4, "bid_size": 95.0, "ask": 45.0, "ask_size": 95.0, "iv": 0.4583, "open_interest": 36.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0014, "vega": 0.0217, "theta": -0.0014, "rho": 0.1767, "theo": 43.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.18, "last_trade_time": "2026-10-12T13:40:39", "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "TJX270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 530.0, "iv": 0.4189, "open_interest": 55.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0014, "vega": 0.0217, "theta": -0.0064, "rho": -0.0036, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-06T15:54:11", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TJX270115C00100000", "bid": 37.5, "bid_size": 99.0, "ask": 40.0, "ask_size": 98.0, "iv": 0.4061, "open_interest": 45.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0022, "vega": 0.0309, "theta": -0.0041, "rho": 0.1842, "theo": 38.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.05, "last_trade_time": "2026-11-04T09:30:10", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "TJX270115P00100000", "bid": 0.05, "bid_size": 175.0, "ask": 0.25, "ask_size": 332.0, "iv": 0.3788, "open_interest": 425.0, "volume": 8.0, "delta": -0.0214, "gamma": 0.0022, "vega": 0.031, "theta": -0.0086, "rho": -0.0055, "theo": 0.1878, "change": -0.07, "open": 0.17, "high": 0.18, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T14:41:55", "percent_change": -35.0, "prev_day_close": 0.200000006705523}, {"option": "TJX270115C00105000", "bid": 31.9, "bid_size": 169.0, "ask": 34.8, "ask_size": 152.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0034, "vega": 0.0442, "theta": -0.0077, "rho": 0.1905, "theo": 33.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.48, "last_trade_time": "2026-10-12T11:04:35", "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "TJX270115P00105000", "bid": 0.15, "bid_size": 140.0, "ask": 0.4, "ask_size": 434.0, "iv": 0.365, "open_interest": 230.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0034, "vega": 0.0444, "theta": -0.0117, "rho": -0.0084, "theo": 0.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T09:59:58", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TJX270115C00110000", "bid": 27.3, "bid_size": 175.0, "ask": 30.0, "ask_size": 169.0, "iv": 0.2344, "open_interest": 40.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0051, "vega": 0.0629, "theta": -0.0123, "rho": 0.195, "theo": 29.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.71, "last_trade_time": "2026-10-30T15:00:50", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "TJX270115P00110000", "bid": 0.15, "bid_size": 484.0, "ask": 0.6, "ask_size": 429.0, "iv": 0.3328, "open_interest": 300.0, "volume": 2.0, "delta": -0.0512, "gamma": 0.0051, "vega": 0.0632, "theta": -0.0158, "rho": -0.013, "theo": 0.4527, "change": 0.0, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:36:59", "percent_change": 2.98023e-06, "prev_day_close": 0.499999985098839}, {"option": "TJX270115C00115000", "bid": 22.4, "bid_size": 180.0, "ask": 25.4, "ask_size": 173.0, "iv": 0.258, "open_interest": 88.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0076, "vega": 0.0879, "theta": -0.0179, "rho": 0.1967, "theo": 24.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.77, "last_trade_time": "2026-10-26T14:44:05", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "TJX270115P00115000", "bid": 0.55, "bid_size": 207.0, "ask": 1.0, "ask_size": 467.0, "iv": 0.3323, "open_interest": 1009.0, "volume": 3.0, "delta": -0.0793, "gamma": 0.0077, "vega": 0.0889, "theta": -0.0209, "rho": -0.0201, "theo": 0.7133, "change": -0.075, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T12:36:16", "percent_change": -8.57143, "prev_day_close": 0.874999970197678}, {"option": "TJX270115C00120000", "bid": 18.0, "bid_size": 478.0, "ask": 20.3, "ask_size": 105.0, "iv": 0.2392, "open_interest": 430.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0111, "vega": 0.1207, "theta": -0.0249, "rho": 0.194, "theo": 19.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.35, "last_trade_time": "2026-11-05T13:41:41", "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "TJX270115P00120000", "bid": 0.85, "bid_size": 431.0, "ask": 1.45, "ask_size": 254.0, "iv": 0.3076, "open_interest": 943.0, "volume": 9.0, "delta": -0.1232, "gamma": 0.0112, "vega": 0.1216, "theta": -0.0275, "rho": -0.0306, "theo": 1.1533, "change": -0.3, "open": 1.3, "high": 1.3, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T12:36:16", "percent_change": -19.3548, "prev_day_close": 1.55000001192093}, {"option": "TJX270115C00125000", "bid": 14.4, "bid_size": 482.0, "ask": 16.4, "ask_size": 276.0, "iv": 0.2813, "open_interest": 247.0, "volume": 0.0, "delta": 0.8116, "gamma": 0.0153, "vega": 0.1603, "theta": -0.0334, "rho": 0.1845, "theo": 15.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-11-05T11:56:25", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TJX270115P00125000", "bid": 1.75, "bid_size": 199.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.2936, "open_interest": 3614.0, "volume": 3.0, "delta": -0.1909, "gamma": 0.0156, "vega": 0.1616, "theta": -0.0356, "rho": -0.0469, "theo": 1.9338, "change": -0.675, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T13:47:58", "percent_change": -25.2336, "prev_day_close": 2.67499995231628}, {"option": "TJX270115C00130000", "bid": 10.9, "bid_size": 471.0, "ask": 12.4, "ask_size": 155.0, "iv": 0.2772, "open_interest": 1066.0, "volume": 0.0, "delta": 0.7209, "gamma": 0.0194, "vega": 0.1989, "theta": -0.0419, "rho": 0.1676, "theo": 11.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-11-05T11:24:11", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "TJX270115P00130000", "bid": 3.1, "bid_size": 15.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.2919, "open_interest": 3729.0, "volume": 12.0, "delta": -0.2836, "gamma": 0.0198, "vega": 0.1999, "theta": -0.0439, "rho": -0.0678, "theo": 3.2134, "change": -0.5, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T09:42:54", "percent_change": -11.9048, "prev_day_close": 4.20000004768372}, {"option": "TJX270115C00135000", "bid": 8.6, "bid_size": 63.0, "ask": 9.2, "ask_size": 169.0, "iv": 0.2939, "open_interest": 1667.0, "volume": 12.0, "delta": 0.6135, "gamma": 0.0223, "vega": 0.2259, "theta": -0.0478, "rho": 0.1452, "theo": 8.7912, "change": 1.35, "open": 8.24, "high": 8.65, "low": 8.1, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-11-09T12:41:21", "percent_change": 18.4932, "prev_day_close": 7.29999995231628}, {"option": "TJX270115P00135000", "bid": 4.8, "bid_size": 52.0, "ask": 5.2, "ask_size": 23.0, "iv": 0.2871, "open_interest": 1222.0, "volume": 17.0, "delta": -0.3938, "gamma": 0.023, "vega": 0.2264, "theta": -0.0496, "rho": -0.0902, "theo": 5.0432, "change": -1.31, "open": 5.5, "high": 5.5, "low": 5.04, "tick": "no_change", "last_trade_price": 5.04, "last_trade_time": "2026-11-09T15:35:05", "percent_change": -20.6299, "prev_day_close": 6.34999990463257}, {"option": "TJX270115C00140000", "bid": 6.0, "bid_size": 68.0, "ask": 6.4, "ask_size": 127.0, "iv": 0.2857, "open_interest": 1084.0, "volume": 25.0, "delta": 0.4982, "gamma": 0.0236, "vega": 0.2354, "theta": -0.0495, "rho": 0.1195, "theo": 6.1874, "change": 1.05, "open": 5.82, "high": 6.15, "low": 5.8, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T15:05:34", "percent_change": 21.2121, "prev_day_close": 4.95000004768372}, {"option": "TJX270115P00140000", "bid": 7.2, "bid_size": 45.0, "ask": 7.6, "ask_size": 12.0, "iv": 0.2832, "open_interest": 1885.0, "volume": 12.0, "delta": -0.5132, "gamma": 0.0245, "vega": 0.2341, "theta": -0.0513, "rho": -0.1121, "theo": 7.4458, "change": -1.4, "open": 8.0, "high": 8.0, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T12:07:16", "percent_change": -15.3846, "prev_day_close": 9.09999990463257}, {"option": "TJX270115C00145000", "bid": 4.0, "bid_size": 58.0, "ask": 4.3, "ask_size": 24.0, "iv": 0.2813, "open_interest": 4674.0, "volume": 97.0, "delta": 0.3837, "gamma": 0.0229, "vega": 0.2256, "theta": -0.0469, "rho": 0.0931, "theo": 4.1473, "change": 0.95, "open": 3.7, "high": 4.15, "low": 3.6, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T15:44:34", "percent_change": 29.6875, "prev_day_close": 3.19999992847443}, {"option": "TJX270115P00145000", "bid": 10.2, "bid_size": 100.0, "ask": 11.1, "ask_size": 225.0, "iv": 0.2907, "open_interest": 860.0, "volume": 0.0, "delta": -0.6331, "gamma": 0.0241, "vega": 0.2206, "theta": -0.0487, "rho": -0.1259, "theo": 10.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T15:31:46", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "TJX270115C00150000", "bid": 2.6, "bid_size": 11.0, "ask": 3.2, "ask_size": 601.0, "iv": 0.2902, "open_interest": 1966.0, "volume": 9.0, "delta": 0.2793, "gamma": 0.0204, "vega": 0.1993, "theta": -0.0407, "rho": 0.0684, "theo": 2.6426, "change": 0.425, "open": 2.4, "high": 2.62, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T14:59:47", "percent_change": 21.519, "prev_day_close": 1.97499996423721}, {"option": "TJX270115P00150000", "bid": 13.7, "bid_size": 138.0, "ask": 15.2, "ask_size": 345.0, "iv": 0.3011, "open_interest": 1809.0, "volume": 1.0, "delta": -0.7446, "gamma": 0.022, "vega": 0.1872, "theta": -0.0426, "rho": -0.1279, "theo": 13.9972, "change": -0.05, "open": 15.4, "high": 15.4, "low": 15.4, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-11-09T10:21:05", "percent_change": -0.323626, "prev_day_close": 15.4500002861023}, {"option": "TJX270115C00155000", "bid": 1.55, "bid_size": 20.0, "ask": 2.1, "ask_size": 557.0, "iv": 0.2877, "open_interest": 1355.0, "volume": 8.0, "delta": 0.1922, "gamma": 0.0168, "vega": 0.1628, "theta": -0.0327, "rho": 0.0473, "theo": 1.6067, "change": 0.245, "open": 1.3, "high": 1.5, "low": 1.3, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T14:45:21", "percent_change": 20.0, "prev_day_close": 1.22499996423721}, {"option": "TJX270115P00155000", "bid": 17.8, "bid_size": 68.0, "ask": 19.3, "ask_size": 338.0, "iv": 0.3071, "open_interest": 505.0, "volume": 3.0, "delta": -0.8405, "gamma": 0.0188, "vega": 0.1411, "theta": -0.0346, "rho": -0.1166, "theo": 18.0639, "change": -1.2, "open": 18.7, "high": 18.7, "low": 18.7, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-11-09T11:50:59", "percent_change": -6.03015, "prev_day_close": 19.9000005722046}, {"option": "TJX270115C00160000", "bid": 0.9, "bid_size": 30.0, "ask": 1.4, "ask_size": 489.0, "iv": 0.2893, "open_interest": 2037.0, "volume": 13.0, "delta": 0.1263, "gamma": 0.0128, "vega": 0.1245, "theta": -0.0246, "rho": 0.0312, "theo": 0.9466, "change": 0.125, "open": 0.85, "high": 0.9, "low": 0.85, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:54:49", "percent_change": 16.129, "prev_day_close": 0.775000005960464}, {"option": "TJX270115P00160000", "bid": 22.2, "bid_size": 208.0, "ask": 23.9, "ask_size": 336.0, "iv": 0.3207, "open_interest": 562.0, "volume": 2.0, "delta": -0.9161, "gamma": 0.015, "vega": 0.0885, "theta": -0.0269, "rho": -0.0846, "theo": 22.5463, "change": -1.3, "open": 23.2, "high": 23.2, "low": 23.2, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-11-09T11:48:47", "percent_change": -5.30612, "prev_day_close": 24.5}, {"option": "TJX270115C00165000", "bid": 0.45, "bid_size": 129.0, "ask": 0.9, "ask_size": 519.0, "iv": 0.2876, "open_interest": 1746.0, "volume": 4.0, "delta": 0.0812, "gamma": 0.0092, "vega": 0.0909, "theta": -0.0178, "rho": 0.02, "theo": 0.5573, "change": 0.025, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:56:46", "percent_change": 4.76191, "prev_day_close": 0.524999991059303}, {"option": "TJX270115P00165000", "bid": 27.0, "bid_size": 44.0, "ask": 28.6, "ask_size": 58.0, "iv": 0.3419, "open_interest": 12.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0095, "vega": 0.043, "theta": -0.016, "rho": -0.0486, "theo": 27.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.18, "last_trade_time": "2026-08-21T14:14:33", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "TJX270115C00170000", "bid": 0.25, "bid_size": 67.0, "ask": 0.5, "ask_size": 19.0, "iv": 0.2851, "open_interest": 2524.0, "volume": 1.0, "delta": 0.0529, "gamma": 0.0065, "vega": 0.0657, "theta": -0.013, "rho": 0.013, "theo": 0.3419, "change": 0.1, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:49:48", "percent_change": 50.0, "prev_day_close": 0.199999997392297}, {"option": "TJX270115P00170000", "bid": 31.0, "bid_size": 57.0, "ask": 34.3, "ask_size": 57.0, "iv": 0.365, "open_interest": 1.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0041, "vega": 0.0143, "theta": -0.0036, "rho": -0.0217, "theo": 32.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-10-06T13:49:21", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "TJX270115C00175000", "bid": 0.15, "bid_size": 50.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.2939, "open_interest": 1240.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0046, "vega": 0.0487, "theta": -0.0098, "rho": 0.0089, "theo": 0.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T11:34:07", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "TJX270115P00175000", "bid": 36.3, "bid_size": 40.0, "ask": 39.3, "ask_size": 53.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0013, "vega": 0.0042, "theta": 0.0, "rho": -0.0156, "theo": 37.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-07-01T11:42:40", "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "TJX270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 234.0, "iv": 0.297, "open_interest": 257.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0034, "vega": 0.0378, "theta": -0.0079, "rho": 0.0065, "theo": 0.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T14:46:37", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TJX270115P00180000", "bid": 40.9, "bid_size": 54.0, "ask": 44.3, "ask_size": 36.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0008, "theta": 0.0, "rho": -0.0156, "theo": 42.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-08-19T15:35:32", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "TJX270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 278.0, "iv": 0.3144, "open_interest": 371.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0026, "vega": 0.0308, "theta": -0.0067, "rho": 0.0051, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T10:26:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TJX270115P00185000", "bid": 46.1, "bid_size": 36.0, "ask": 49.3, "ask_size": 36.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": -0.0153, "theo": 47.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-06-22T12:59:28", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "TJX270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 204.0, "iv": 0.3285, "open_interest": 227.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0021, "vega": 0.026, "theta": -0.0059, "rho": 0.0042, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T11:06:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TJX270115P00190000", "bid": 50.9, "bid_size": 54.0, "ask": 54.2, "ask_size": 54.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0157, "theo": 52.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "TJX270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 630.0, "iv": 0.3514, "open_interest": 2241.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0018, "vega": 0.0226, "theta": -0.0054, "rho": 0.0035, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:32:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TJX270115P00195000", "bid": 55.9, "bid_size": 55.0, "ask": 59.2, "ask_size": 55.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0161, "theo": 57.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "TJX270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 504.0, "iv": 0.3602, "open_interest": 397.0, "volume": 2.0, "delta": 0.0126, "gamma": 0.0015, "vega": 0.02, "theta": -0.005, "rho": 0.0031, "theo": 0.0855, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:59:41", "percent_change": 50.0, "prev_day_close": 0.100000001490116}, {"option": "TJX270115P00200000", "bid": 60.9, "bid_size": 55.0, "ask": 64.2, "ask_size": 55.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0165, "theo": 62.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.96, "last_trade_time": "2026-11-04T11:20:08", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "TJX270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 343.0, "iv": 0.401, "open_interest": 57.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0011, "vega": 0.0162, "theta": -0.0044, "rho": 0.0024, "theo": 0.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-18T15:59:48", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TJX270115P00210000", "bid": 70.9, "bid_size": 55.0, "ask": 74.3, "ask_size": 55.0, "iv": 0.6127, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0173, "theo": 72.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4000015258789}, {"option": "TJX270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 170.0, "iv": 0.4394, "open_interest": 46.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0009, "vega": 0.0134, "theta": -0.0039, "rho": 0.0019, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-06-22T10:56:44", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TJX270115P00220000", "bid": 80.8, "bid_size": 54.0, "ask": 84.2, "ask_size": 36.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0181, "theo": 82.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.4500007629394}, {"option": "TJX270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 240.0, "iv": 0.4755, "open_interest": 240.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0007, "vega": 0.0114, "theta": -0.0035, "rho": 0.0016, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TJX270115P00230000", "bid": 90.8, "bid_size": 54.0, "ask": 94.2, "ask_size": 54.0, "iv": 0.6953, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.019, "theo": 92.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.4000015258789}, {"option": "TJX270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 130.0, "iv": 0.5751, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0006, "vega": 0.0098, "theta": -0.0032, "rho": 0.0013, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TJX270115P00240000", "bid": 100.8, "bid_size": 54.0, "ask": 103.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0198, "theo": 102.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.400001525879}, {"option": "TJX270319C00080000", "bid": 56.8, "bid_size": 40.0, "ask": 60.2, "ask_size": 40.0, "iv": 0.3217, "open_interest": 2.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0009, "vega": 0.0256, "theta": 0.0, "rho": 0.2051, "theo": 58.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-09-22T11:19:38", "percent_change": 0.0, "prev_day_close": 56.6999988555908}, {"option": "TJX270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 285.0, "iv": 0.4517, "open_interest": 5.0, "volume": 6.0, "delta": -0.013, "gamma": 0.0009, "vega": 0.028, "theta": -0.0045, "rho": -0.0065, "theo": 0.1718, "change": -0.05, "open": 0.17, "high": 0.17, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:42:39", "percent_change": -25.0, "prev_day_close": 0.200000006705523}, {"option": "TJX270319C00085000", "bid": 51.9, "bid_size": 40.0, "ask": 55.3, "ask_size": 40.0, "iv": 0.3453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0012, "vega": 0.0342, "theta": 0.0, "rho": 0.22, "theo": 53.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-09-14T15:58:36", "percent_change": 0.0, "prev_day_close": 51.8000011444092}, {"option": "TJX270319P00085000", "bid": 0.05, "bid_size": 227.0, "ask": 0.35, "ask_size": 429.0, "iv": 0.4072, "open_interest": 50.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0013, "vega": 0.0364, "theta": -0.0055, "rho": -0.0088, "theo": 0.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-16T10:20:56", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TJX270319C00090000", "bid": 47.1, "bid_size": 36.0, "ask": 50.4, "ask_size": 36.0, "iv": 0.3521, "open_interest": 2.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0017, "vega": 0.0454, "theta": -0.0009, "rho": 0.2353, "theo": 48.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-08-18T09:39:11", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "TJX270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 23.0, "iv": 0.3654, "open_interest": 31.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0018, "vega": 0.0474, "theta": -0.0068, "rho": -0.012, "theo": 0.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-06-01T11:20:23", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TJX270319C00095000", "bid": 42.4, "bid_size": 54.0, "ask": 44.7, "ask_size": 34.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0024, "vega": 0.0604, "theta": -0.0031, "rho": 0.2506, "theo": 44.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.1, "last_trade_time": "2026-07-22T09:38:37", "percent_change": 0.0, "prev_day_close": 42.1999988555908}, {"option": "TJX270319P00095000", "bid": 0.3, "bid_size": 119.0, "ask": 0.6, "ask_size": 286.0, "iv": 0.375, "open_interest": 18.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0024, "vega": 0.0622, "theta": -0.0084, "rho": -0.0166, "theo": 0.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-15T14:05:37", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "TJX270319C00100000", "bid": 38.3, "bid_size": 54.0, "ask": 40.0, "ask_size": 35.0, "iv": 0.3307, "open_interest": 13.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0034, "vega": 0.0803, "theta": -0.0059, "rho": 0.2697, "theo": 39.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.6, "last_trade_time": "2026-11-04T12:39:58", "percent_change": 0.0, "prev_day_close": 37.5500011444092}, {"option": "TJX270319P00100000", "bid": 0.3, "bid_size": 265.0, "ask": 0.75, "ask_size": 182.0, "iv": 0.3427, "open_interest": 38.0, "volume": 1.0, "delta": -0.0468, "gamma": 0.0034, "vega": 0.0817, "theta": -0.0106, "rho": -0.0231, "theo": 0.586, "change": -0.075, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T10:07:18", "percent_change": -10.3448, "prev_day_close": 0.724999994039536}, {"option": "TJX270319C00105000", "bid": 33.6, "bid_size": 52.0, "ask": 35.3, "ask_size": 40.0, "iv": 0.3177, "open_interest": 6.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0046, "vega": 0.1056, "theta": -0.0091, "rho": 0.2951, "theo": 34.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.23, "last_trade_time": "2026-10-12T11:04:35", "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "TJX270319P00105000", "bid": 0.6, "bid_size": 325.0, "ask": 1.05, "ask_size": 147.0, "iv": 0.3327, "open_interest": 142.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0047, "vega": 0.1069, "theta": -0.0133, "rho": -0.0325, "theo": 0.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-21T12:43:16", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "TJX270319C00110000", "bid": 29.0, "bid_size": 52.0, "ask": 30.8, "ask_size": 31.0, "iv": 0.3078, "open_interest": 5.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0063, "vega": 0.1371, "theta": -0.0129, "rho": 0.3386, "theo": 30.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-10-15T10:49:44", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "TJX270319P00110000", "bid": 1.05, "bid_size": 360.0, "ask": 1.55, "ask_size": 184.0, "iv": 0.3262, "open_interest": 419.0, "volume": 5.0, "delta": -0.0932, "gamma": 0.0064, "vega": 0.1383, "theta": -0.0166, "rho": -0.0456, "theo": 1.2091, "change": -0.225, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:05:14", "percent_change": -15.7895, "prev_day_close": 1.42500001192093}, {"option": "TJX270319C00115000", "bid": 24.1, "bid_size": 172.0, "ask": 26.4, "ask_size": 127.0, "iv": 0.2812, "open_interest": 28.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0083, "vega": 0.1745, "theta": -0.0173, "rho": 0.3373, "theo": 25.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-10-27T15:25:51", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "TJX270319P00115000", "bid": 1.3, "bid_size": 587.0, "ask": 2.25, "ask_size": 214.0, "iv": 0.3084, "open_interest": 201.0, "volume": 1.0, "delta": -0.1313, "gamma": 0.0084, "vega": 0.1761, "theta": -0.0205, "rho": -0.064, "theo": 1.7792, "change": -0.28, "open": 2.02, "high": 2.02, "low": 2.02, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-09T10:18:07", "percent_change": -12.1739, "prev_day_close": 2.30000007152557}, {"option": "TJX270319C00120000", "bid": 20.0, "bid_size": 244.0, "ask": 22.2, "ask_size": 41.0, "iv": 0.2762, "open_interest": 51.0, "volume": 0.0, "delta": 0.8199, "gamma": 0.0106, "vega": 0.2158, "theta": -0.0222, "rho": 0.3273, "theo": 21.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-10-22T14:06:14", "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "TJX270319P00120000", "bid": 2.45, "bid_size": 93.0, "ask": 2.9, "ask_size": 54.0, "iv": 0.3032, "open_interest": 379.0, "volume": 24.0, "delta": -0.1823, "gamma": 0.0108, "vega": 0.2177, "theta": -0.0249, "rho": -0.0882, "theo": 2.6281, "change": -0.5, "open": 2.85, "high": 3.0, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T12:12:16", "percent_change": -15.1515, "prev_day_close": 3.30000007152557}, {"option": "TJX270319C00125000", "bid": 16.8, "bid_size": 276.0, "ask": 18.3, "ask_size": 23.0, "iv": 0.2836, "open_interest": 188.0, "volume": 0.0, "delta": 0.7575, "gamma": 0.0128, "vega": 0.2564, "theta": -0.027, "rho": 0.3099, "theo": 17.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-11-05T10:49:52", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "TJX270319P00125000", "bid": 2.9, "bid_size": 589.0, "ask": 4.1, "ask_size": 114.0, "iv": 0.2832, "open_interest": 413.0, "volume": 14.0, "delta": -0.2459, "gamma": 0.0131, "vega": 0.2583, "theta": -0.0292, "rho": -0.1184, "theo": 3.8216, "change": -0.7, "open": 4.5, "high": 4.5, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T13:17:34", "percent_change": -15.2174, "prev_day_close": 4.59999990463257}, {"option": "TJX270319C00130000", "bid": 13.4, "bid_size": 269.0, "ask": 15.1, "ask_size": 120.0, "iv": 0.2833, "open_interest": 183.0, "volume": 0.0, "delta": 0.6853, "gamma": 0.0148, "vega": 0.2907, "theta": -0.0309, "rho": 0.2863, "theo": 14.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.24, "last_trade_time": "2026-11-06T14:52:18", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "TJX270319P00130000", "bid": 5.1, "bid_size": 46.0, "ask": 5.8, "ask_size": 175.0, "iv": 0.2934, "open_interest": 743.0, "volume": 16.0, "delta": -0.3198, "gamma": 0.0151, "vega": 0.2926, "theta": -0.0327, "rho": -0.1523, "theo": 5.3955, "change": -0.95, "open": 6.0, "high": 6.0, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T15:25:25", "percent_change": -14.9606, "prev_day_close": 6.34999990463257}, {"option": "TJX270319C00135000", "bid": 10.5, "bid_size": 425.0, "ask": 12.0, "ask_size": 105.0, "iv": 0.2792, "open_interest": 296.0, "volume": 0.0, "delta": 0.6059, "gamma": 0.0163, "vega": 0.3148, "theta": -0.0336, "rho": 0.2576, "theo": 11.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.63, "last_trade_time": "2026-11-06T15:35:10", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "TJX270319P00135000", "bid": 7.0, "bid_size": 47.0, "ask": 7.8, "ask_size": 195.0, "iv": 0.2883, "open_interest": 222.0, "volume": 2.0, "delta": -0.4013, "gamma": 0.0167, "vega": 0.3156, "theta": -0.0349, "rho": -0.1866, "theo": 7.3782, "change": -0.9, "open": 7.6, "high": 7.6, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T12:35:07", "percent_change": -10.7143, "prev_day_close": 8.40000009536743}, {"option": "TJX270319C00140000", "bid": 8.8, "bid_size": 96.0, "ask": 9.3, "ask_size": 5.0, "iv": 0.287, "open_interest": 637.0, "volume": 7.0, "delta": 0.5228, "gamma": 0.017, "vega": 0.3257, "theta": -0.0346, "rho": 0.2254, "theo": 8.9579, "change": 1.25, "open": 8.2, "high": 9.1, "low": 8.2, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T15:56:24", "percent_change": 15.9236, "prev_day_close": 7.85000014305115}, {"option": "TJX270319P00140000", "bid": 9.3, "bid_size": 135.0, "ask": 10.6, "ask_size": 213.0, "iv": 0.2889, "open_interest": 299.0, "volume": 3.0, "delta": -0.4871, "gamma": 0.0176, "vega": 0.3248, "theta": -0.0357, "rho": -0.2198, "theo": 9.7936, "change": -1.1, "open": 10.4, "high": 10.4, "low": 9.8, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T12:35:22", "percent_change": -10.0917, "prev_day_close": 10.9000000953674}, {"option": "TJX270319C00145000", "bid": 6.8, "bid_size": 1.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.2866, "open_interest": 337.0, "volume": 6.0, "delta": 0.4398, "gamma": 0.017, "vega": 0.3227, "theta": -0.0342, "rho": 0.192, "theo": 6.829, "change": 0.83, "open": 6.3, "high": 6.98, "low": 6.3, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-11-09T15:44:34", "percent_change": 13.4959, "prev_day_close": 6.14999985694885}, {"option": "TJX270319P00145000", "bid": 12.2, "bid_size": 83.0, "ask": 13.5, "ask_size": 176.0, "iv": 0.2875, "open_interest": 197.0, "volume": 5.0, "delta": -0.5737, "gamma": 0.0178, "vega": 0.319, "theta": -0.0351, "rho": -0.2474, "theo": 12.6502, "change": -0.85, "open": 12.9, "high": 12.9, "low": 12.9, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T11:36:52", "percent_change": -6.18182, "prev_day_close": 13.75}, {"option": "TJX270319C00150000", "bid": 4.7, "bid_size": 114.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.2772, "open_interest": 940.0, "volume": 4.0, "delta": 0.3608, "gamma": 0.0163, "vega": 0.3069, "theta": -0.0323, "rho": 0.1591, "theo": 5.1037, "change": 0.78, "open": 4.7, "high": 5.33, "low": 4.7, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-11-09T13:34:02", "percent_change": 17.1429, "prev_day_close": 4.54999995231628}, {"option": "TJX270319P00150000", "bid": 15.2, "bid_size": 330.0, "ask": 17.0, "ask_size": 341.0, "iv": 0.285, "open_interest": 693.0, "volume": 0.0, "delta": -0.6573, "gamma": 0.0174, "vega": 0.2985, "theta": -0.0332, "rho": -0.2625, "theo": 15.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.51, "last_trade_time": "2026-10-30T12:58:45", "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "TJX270319C00155000", "bid": 3.6, "bid_size": 38.0, "ask": 4.2, "ask_size": 367.0, "iv": 0.2828, "open_interest": 583.0, "volume": 24.0, "delta": 0.2888, "gamma": 0.015, "vega": 0.2808, "theta": -0.0293, "rho": 0.1284, "theo": 3.7421, "change": 0.175, "open": 3.4, "high": 3.6, "low": 3.4, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T14:58:12", "percent_change": 5.10949, "prev_day_close": 3.42500007152557}, {"option": "TJX270319P00155000", "bid": 19.0, "bid_size": 173.0, "ask": 20.7, "ask_size": 338.0, "iv": 0.2868, "open_interest": 149.0, "volume": 0.0, "delta": -0.736, "gamma": 0.0166, "vega": 0.2651, "theta": -0.0306, "rho": -0.2628, "theo": 19.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-03T09:36:05", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "TJX270319C00160000", "bid": 2.5, "bid_size": 169.0, "ask": 2.8, "ask_size": 4.0, "iv": 0.2738, "open_interest": 362.0, "volume": 16.0, "delta": 0.226, "gamma": 0.0132, "vega": 0.2479, "theta": -0.0257, "rho": 0.1011, "theo": 2.6961, "change": 0.445, "open": 2.5, "high": 2.67, "low": 2.45, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-09T15:19:39", "percent_change": 20.0, "prev_day_close": 2.22500002384186}, {"option": "TJX270319P00160000", "bid": 22.9, "bid_size": 221.0, "ask": 25.5, "ask_size": 265.0, "iv": 0.3012, "open_interest": 88.0, "volume": 0.0, "delta": -0.808, "gamma": 0.0154, "vega": 0.2203, "theta": -0.0275, "rho": -0.2407, "theo": 23.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-11-04T12:17:57", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "TJX270319C00165000", "bid": 1.55, "bid_size": 497.0, "ask": 2.05, "ask_size": 26.0, "iv": 0.2693, "open_interest": 281.0, "volume": 1.0, "delta": 0.1732, "gamma": 0.0113, "vega": 0.2121, "theta": -0.0218, "rho": 0.0779, "theo": 1.9157, "change": 0.05, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T10:18:07", "percent_change": 2.85714, "prev_day_close": 1.75}, {"option": "TJX270319P00165000", "bid": 27.6, "bid_size": 52.0, "ask": 29.1, "ask_size": 336.0, "iv": 0.2972, "open_interest": 1049.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.0143, "vega": 0.1666, "theta": -0.0243, "rho": -0.1978, "theo": 27.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-10-08T09:36:06", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "TJX270319C00170000", "bid": 1.05, "bid_size": 487.0, "ask": 1.5, "ask_size": 33.0, "iv": 0.2704, "open_interest": 169.0, "volume": 2.0, "delta": 0.1308, "gamma": 0.0094, "vega": 0.1768, "theta": -0.018, "rho": 0.059, "theo": 1.3512, "change": 0.05, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:13:06", "percent_change": 4.0, "prev_day_close": 1.25}, {"option": "TJX270319P00170000", "bid": 31.8, "bid_size": 30.0, "ask": 33.9, "ask_size": 41.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0123, "vega": 0.1079, "theta": -0.0218, "rho": -0.1379, "theo": 32.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-08-20T09:51:08", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "TJX270319C00175000", "bid": 0.75, "bid_size": 398.0, "ask": 1.15, "ask_size": 52.0, "iv": 0.2756, "open_interest": 163.0, "volume": 0.0, "delta": 0.0981, "gamma": 0.0076, "vega": 0.1447, "theta": -0.0147, "rho": 0.0443, "theo": 0.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T15:36:28", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TJX270319P00175000", "bid": 36.4, "bid_size": 58.0, "ask": 39.4, "ask_size": 58.0, "iv": 0.3315, "open_interest": 32.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0083, "vega": 0.0513, "theta": -0.0127, "rho": -0.0718, "theo": 37.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.44, "last_trade_time": "2026-09-24T15:35:07", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "TJX270319C00180000", "bid": 0.5, "bid_size": 65.0, "ask": 0.9, "ask_size": 45.0, "iv": 0.2798, "open_interest": 277.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0061, "vega": 0.1174, "theta": -0.012, "rho": 0.0333, "theo": 0.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T15:29:35", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TJX270319P00180000", "bid": 40.9, "bid_size": 36.0, "ask": 44.3, "ask_size": 36.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0039, "vega": 0.0143, "theta": -0.0011, "rho": -0.0282, "theo": 42.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.32, "last_trade_time": "2026-06-10T10:41:52", "percent_change": 0.0, "prev_day_close": 44.4499988555908}, {"option": "TJX270319C00185000", "bid": 0.35, "bid_size": 59.0, "ask": 0.7, "ask_size": 40.0, "iv": 0.2851, "open_interest": 137.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0048, "vega": 0.0954, "theta": -0.0098, "rho": 0.0253, "theo": 0.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-04T14:54:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TJX270319P00185000", "bid": 45.8, "bid_size": 36.0, "ask": 49.3, "ask_size": 36.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0012, "vega": 0.0052, "theta": 0.0, "rho": -0.0152, "theo": 47.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.43, "last_trade_time": "2026-07-29T11:30:27", "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "TJX270319C00190000", "bid": 0.25, "bid_size": 67.0, "ask": 0.55, "ask_size": 34.0, "iv": 0.2905, "open_interest": 21.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0039, "vega": 0.0788, "theta": -0.0082, "rho": 0.0198, "theo": 0.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-09T13:25:05", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "TJX270319P00190000", "bid": 50.8, "bid_size": 36.0, "ask": 54.3, "ask_size": 36.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0156, "theo": 52.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "TJX270319C00195000", "bid": 0.2, "bid_size": 124.0, "ask": 0.45, "ask_size": 189.0, "iv": 0.2987, "open_interest": 32.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0032, "vega": 0.0662, "theta": -0.007, "rho": 0.016, "theo": 0.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-27T15:53:43", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "TJX270319P00195000", "bid": 55.9, "bid_size": 40.0, "ask": 59.2, "ask_size": 40.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.016, "theo": 57.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "TJX270319C00200000", "bid": 0.1, "bid_size": 205.0, "ask": 0.4, "ask_size": 265.0, "iv": 0.3036, "open_interest": 74.0, "volume": 16.0, "delta": 0.0294, "gamma": 0.0027, "vega": 0.057, "theta": -0.0062, "rho": 0.0132, "theo": 0.2557, "change": 0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:47:53", "percent_change": 11.1111, "prev_day_close": 0.225000003352761}, {"option": "TJX270319P00200000", "bid": 60.9, "bid_size": 40.0, "ask": 64.2, "ask_size": 40.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0165, "theo": 62.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "TJX270319C00210000", "bid": 0.05, "bid_size": 130.0, "ask": 0.3, "ask_size": 146.0, "iv": 0.3196, "open_interest": 1.0, "volume": 4.0, "delta": 0.022, "gamma": 0.002, "vega": 0.0446, "theta": -0.0051, "rho": 0.0098, "theo": 0.1942, "change": -0.045, "open": 0.17, "high": 0.17, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:45:03", "percent_change": -25.7143, "prev_day_close": 0.175000006332994}, {"option": "TJX270319P00210000", "bid": 70.9, "bid_size": 40.0, "ask": 74.3, "ask_size": 40.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0173, "theo": 72.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4500007629394}, {"option": "TJX270319C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 171.0, "iv": 0.356, "open_interest": 1.0, "volume": 2.0, "delta": 0.0176, "gamma": 0.0015, "vega": 0.0369, "theta": -0.0045, "rho": 0.0078, "theo": 0.1602, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:44:56", "percent_change": -33.3333, "prev_day_close": 0.150000000372529}, {"option": "TJX270319P00220000", "bid": 80.9, "bid_size": 40.0, "ask": 84.2, "ask_size": 40.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0181, "theo": 82.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.3499984741211}, {"option": "TJX270319C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 150.0, "iv": 0.3516, "open_interest": 15.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0012, "vega": 0.0316, "theta": -0.0041, "rho": 0.0065, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-06-24T14:24:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TJX270319P00230000", "bid": 90.9, "bid_size": 40.0, "ask": 94.2, "ask_size": 40.0, "iv": 0.5468, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0189, "theo": 92.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "TJX270319C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 80.0, "iv": 0.3768, "open_interest": 22.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.001, "vega": 0.0276, "theta": -0.0038, "rho": 0.0056, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T15:54:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TJX270319P00240000", "bid": 100.8, "bid_size": 36.0, "ask": 104.2, "ask_size": 36.0, "iv": 0.5757, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0198, "theo": 102.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "TJX270416C00080000", "bid": 57.1, "bid_size": 36.0, "ask": 60.6, "ask_size": 36.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.001, "vega": 0.0346, "theta": 0.0, "rho": 0.3329, "theo": 58.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "TJX270416P00080000", "bid": 0.05, "bid_size": 60.0, "ask": 0.35, "ask_size": 64.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.001, "vega": 0.0349, "theta": -0.0043, "rho": -0.0091, "theo": 0.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "TJX270416C00085000", "bid": 52.3, "bid_size": 36.0, "ask": 55.8, "ask_size": 36.0, "iv": 0.4163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0014, "vega": 0.045, "theta": 0.0, "rho": 0.3508, "theo": 53.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1999988555908}, {"option": "TJX270416P00085000", "bid": 0.1, "bid_size": 65.0, "ask": 0.45, "ask_size": 66.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0014, "vega": 0.0453, "theta": -0.0053, "rho": -0.0123, "theo": 0.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "TJX270416C00090000", "bid": 47.5, "bid_size": 61.0, "ask": 50.2, "ask_size": 36.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0019, "vega": 0.0588, "theta": 0.0, "rho": 0.3672, "theo": 49.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "TJX270416P00090000", "bid": 0.2, "bid_size": 66.0, "ask": 0.75, "ask_size": 189.0, "iv": 0.3871, "open_interest": 9.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0019, "vega": 0.0593, "theta": -0.0066, "rho": -0.017, "theo": 0.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T10:14:42", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "TJX270416C00095000", "bid": 42.8, "bid_size": 64.0, "ask": 45.5, "ask_size": 39.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0026, "vega": 0.0768, "theta": -0.0018, "rho": 0.3816, "theo": 44.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "TJX270416P00095000", "bid": 0.1, "bid_size": 111.0, "ask": 0.95, "ask_size": 133.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0026, "vega": 0.0777, "theta": -0.0083, "rho": -0.0234, "theo": 0.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TJX270416C00100000", "bid": 38.7, "bid_size": 56.0, "ask": 40.7, "ask_size": 38.0, "iv": 0.3382, "open_interest": 7.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0036, "vega": 0.1001, "theta": -0.0046, "rho": 0.393, "theo": 39.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.95, "last_trade_time": "2026-10-26T11:06:27", "percent_change": 0.0, "prev_day_close": 38.1500015258789}, {"option": "TJX270416P00100000", "bid": 0.5, "bid_size": 78.0, "ask": 1.0, "ask_size": 157.0, "iv": 0.3383, "open_interest": 6.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0036, "vega": 0.1012, "theta": -0.0104, "rho": -0.0325, "theo": 0.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-06T09:46:50", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "TJX270416C00105000", "bid": 33.5, "bid_size": 55.0, "ask": 36.1, "ask_size": 38.0, "iv": 0.2977, "open_interest": 2.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0048, "vega": 0.1294, "theta": -0.0078, "rho": 0.4004, "theo": 35.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.1, "last_trade_time": "2026-09-21T09:30:41", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "TJX270416P00105000", "bid": 0.8, "bid_size": 68.0, "ask": 1.35, "ask_size": 68.0, "iv": 0.3252, "open_interest": 5.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0049, "vega": 0.1309, "theta": -0.013, "rho": -0.0453, "theo": 1.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T12:12:07", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TJX270416C00110000", "bid": 29.7, "bid_size": 129.0, "ask": 31.6, "ask_size": 91.0, "iv": 0.3119, "open_interest": 6.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0064, "vega": 0.1647, "theta": -0.0115, "rho": 0.4024, "theo": 30.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-10-28T14:48:05", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "TJX270416P00110000", "bid": 1.15, "bid_size": 181.0, "ask": 2.3, "ask_size": 178.0, "iv": 0.3248, "open_interest": 12.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0065, "vega": 0.1668, "theta": -0.0161, "rho": -0.0625, "theo": 1.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-10-28T11:19:20", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TJX270416C00115000", "bid": 24.8, "bid_size": 207.0, "ask": 27.6, "ask_size": 196.0, "iv": 0.2926, "open_interest": 39.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0082, "vega": 0.205, "theta": -0.0156, "rho": 0.3978, "theo": 26.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.1, "last_trade_time": "2026-09-11T10:32:05", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "TJX270416P00115000", "bid": 1.85, "bid_size": 246.0, "ask": 2.8, "ask_size": 213.0, "iv": 0.3102, "open_interest": 52.0, "volume": 5.0, "delta": -0.1452, "gamma": 0.0084, "vega": 0.2075, "theta": -0.0196, "rho": -0.085, "theo": 2.206, "change": -0.15, "open": 2.35, "high": 2.4, "low": 2.35, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T09:48:05", "percent_change": -5.88236, "prev_day_close": 2.55000007152557}, {"option": "TJX270416C00120000", "bid": 20.8, "bid_size": 140.0, "ask": 23.2, "ask_size": 82.0, "iv": 0.2786, "open_interest": 6.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0101, "vega": 0.2473, "theta": -0.0198, "rho": 0.3858, "theo": 22.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.77, "last_trade_time": "2026-10-30T15:50:11", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "TJX270416P00120000", "bid": 2.75, "bid_size": 191.0, "ask": 3.7, "ask_size": 105.0, "iv": 0.3007, "open_interest": 43.0, "volume": 1.0, "delta": -0.1955, "gamma": 0.0104, "vega": 0.2501, "theta": -0.0233, "rho": -0.113, "theo": 3.1521, "change": -0.1, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T10:35:21", "percent_change": -2.85714, "prev_day_close": 3.5}, {"option": "TJX270416C00125000", "bid": 17.7, "bid_size": 168.0, "ask": 19.6, "ask_size": 129.0, "iv": 0.2874, "open_interest": 4.0, "volume": 0.0, "delta": 0.7491, "gamma": 0.012, "vega": 0.2875, "theta": -0.0238, "rho": 0.3667, "theo": 18.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-06T10:11:11", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "TJX270416P00125000", "bid": 3.9, "bid_size": 325.0, "ask": 5.0, "ask_size": 256.0, "iv": 0.2936, "open_interest": 171.0, "volume": 1.0, "delta": -0.2559, "gamma": 0.0124, "vega": 0.2905, "theta": -0.0267, "rho": -0.1465, "theo": 4.415, "change": -0.6, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:25:53", "percent_change": -11.7647, "prev_day_close": 5.10000014305115}, {"option": "TJX270416C00130000", "bid": 14.4, "bid_size": 171.0, "ask": 16.1, "ask_size": 101.0, "iv": 0.2809, "open_interest": 88.0, "volume": 0.0, "delta": 0.6823, "gamma": 0.0137, "vega": 0.3215, "theta": -0.027, "rho": 0.3411, "theo": 15.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.1, "last_trade_time": "2026-11-05T13:00:03", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "TJX270416P00130000", "bid": 4.7, "bid_size": 234.0, "ask": 6.8, "ask_size": 93.0, "iv": 0.279, "open_interest": 39.0, "volume": 0.0, "delta": -0.3251, "gamma": 0.0141, "vega": 0.3241, "theta": -0.0294, "rho": -0.183, "theo": 6.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T11:16:21", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "TJX270416C00135000", "bid": 11.5, "bid_size": 370.0, "ask": 13.1, "ask_size": 206.0, "iv": 0.2774, "open_interest": 188.0, "volume": 25.0, "delta": 0.6094, "gamma": 0.0149, "vega": 0.3459, "theta": -0.0293, "rho": 0.3101, "theo": 12.5073, "change": 0.0, "open": 11.8, "high": 11.8, "low": 11.8, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-11-09T10:25:50", "percent_change": 2.4246e-06, "prev_day_close": 11.7999997138977}, {"option": "TJX270416P00135000", "bid": 7.5, "bid_size": 70.0, "ask": 9.0, "ask_size": 115.0, "iv": 0.2899, "open_interest": 43.0, "volume": 1.0, "delta": -0.4008, "gamma": 0.0155, "vega": 0.347, "theta": -0.0311, "rho": -0.2201, "theo": 8.0253, "change": -0.6, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T11:33:29", "percent_change": -6.81818, "prev_day_close": 8.7999997138977}, {"option": "TJX270416C00140000", "bid": 9.3, "bid_size": 208.0, "ask": 10.6, "ask_size": 191.0, "iv": 0.2801, "open_interest": 34.0, "volume": 18.0, "delta": 0.533, "gamma": 0.0157, "vega": 0.3582, "theta": -0.0304, "rho": 0.2754, "theo": 9.9368, "change": 1.05, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T12:58:53", "percent_change": 11.4754, "prev_day_close": 9.14999961853027}, {"option": "TJX270416P00140000", "bid": 9.7, "bid_size": 81.0, "ask": 11.2, "ask_size": 104.0, "iv": 0.2804, "open_interest": 81.0, "volume": 2.0, "delta": -0.4806, "gamma": 0.0164, "vega": 0.357, "theta": -0.0317, "rho": -0.2558, "theo": 10.4265, "change": -1.3, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T13:38:12", "percent_change": -11.1111, "prev_day_close": 11.7000002861023}, {"option": "TJX270416C00145000", "bid": 7.0, "bid_size": 227.0, "ask": 8.6, "ask_size": 217.0, "iv": 0.2778, "open_interest": 39.0, "volume": 0.0, "delta": 0.4564, "gamma": 0.0158, "vega": 0.3575, "theta": -0.0302, "rho": 0.2388, "theo": 7.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T13:09:12", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "TJX270416P00145000", "bid": 12.6, "bid_size": 54.0, "ask": 14.0, "ask_size": 89.0, "iv": 0.2784, "open_interest": 11.0, "volume": 0.0, "delta": -0.5614, "gamma": 0.0167, "vega": 0.3524, "theta": -0.0312, "rho": -0.2861, "theo": 13.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-20T12:40:32", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "TJX270416C00150000", "bid": 5.2, "bid_size": 176.0, "ask": 6.5, "ask_size": 131.0, "iv": 0.271, "open_interest": 125.0, "volume": 0.0, "delta": 0.3826, "gamma": 0.0153, "vega": 0.3444, "theta": -0.029, "rho": 0.2022, "theo": 5.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-05T12:13:08", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TJX270416P00150000", "bid": 15.7, "bid_size": 27.0, "ask": 17.7, "ask_size": 40.0, "iv": 0.2815, "open_interest": 69.0, "volume": 0.0, "delta": -0.6405, "gamma": 0.0165, "vega": 0.3338, "theta": -0.0297, "rho": -0.3029, "theo": 16.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.29, "last_trade_time": "2026-10-06T12:22:30", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "TJX270416C00155000", "bid": 3.8, "bid_size": 165.0, "ask": 4.9, "ask_size": 80.0, "iv": 0.2673, "open_interest": 144.0, "volume": 0.0, "delta": 0.3142, "gamma": 0.0144, "vega": 0.321, "theta": -0.0269, "rho": 0.1675, "theo": 4.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T11:20:20", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "TJX270416P00155000", "bid": 19.3, "bid_size": 30.0, "ask": 21.2, "ask_size": 40.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.016, "vega": 0.3014, "theta": -0.0276, "rho": -0.3061, "theo": 20.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "TJX270416C00160000", "bid": 2.75, "bid_size": 173.0, "ask": 3.8, "ask_size": 69.0, "iv": 0.2677, "open_interest": 59.0, "volume": 0.0, "delta": 0.253, "gamma": 0.013, "vega": 0.2901, "theta": -0.0242, "rho": 0.1358, "theo": 3.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.33, "last_trade_time": "2026-11-05T12:13:08", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "TJX270416P00160000", "bid": 23.2, "bid_size": 36.0, "ask": 25.2, "ask_size": 40.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.786, "gamma": 0.0152, "vega": 0.2574, "theta": -0.0251, "rho": -0.2906, "theo": 23.9814, "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": 25.4000005722046}, {"option": "TJX270416C00165000", "bid": 1.95, "bid_size": 175.0, "ask": 2.8, "ask_size": 76.0, "iv": 0.2657, "open_interest": 123.0, "volume": 0.0, "delta": 0.2001, "gamma": 0.0114, "vega": 0.255, "theta": -0.0211, "rho": 0.108, "theo": 2.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-30T15:03:52", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "TJX270416P00165000", "bid": 27.5, "bid_size": 25.0, "ask": 29.4, "ask_size": 40.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0142, "vega": 0.2033, "theta": -0.0227, "rho": -0.2518, "theo": 28.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "TJX270416C00170000", "bid": 1.4, "bid_size": 201.0, "ask": 2.15, "ask_size": 191.0, "iv": 0.2677, "open_interest": 19.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.0098, "vega": 0.2187, "theta": -0.0179, "rho": 0.0845, "theo": 1.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-10-29T10:13:34", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TJX270416P00170000", "bid": 32.0, "bid_size": 26.0, "ask": 34.1, "ask_size": 41.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0131, "vega": 0.1418, "theta": -0.0193, "rho": -0.1874, "theo": 32.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "TJX270416C00175000", "bid": 1.1, "bid_size": 175.0, "ask": 1.65, "ask_size": 179.0, "iv": 0.2727, "open_interest": 5.0, "volume": 15.0, "delta": 0.12, "gamma": 0.0082, "vega": 0.1839, "theta": -0.015, "rho": 0.0653, "theo": 1.3039, "change": -0.15, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:13:39", "percent_change": -12.0, "prev_day_close": 1.25}, {"option": "TJX270416P00175000", "bid": 36.6, "bid_size": 36.0, "ask": 39.4, "ask_size": 56.0, "iv": 0.3139, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0102, "vega": 0.0786, "theta": -0.0172, "rho": -0.1055, "theo": 37.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "TJX270416C00180000", "bid": 0.7, "bid_size": 168.0, "ask": 1.15, "ask_size": 45.0, "iv": 0.2681, "open_interest": 5.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0067, "vega": 0.1524, "theta": -0.0124, "rho": 0.0501, "theo": 0.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-19T14:56:37", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TJX270416P00180000", "bid": 41.8, "bid_size": 35.0, "ask": 44.3, "ask_size": 57.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0053, "vega": 0.0246, "theta": -0.0017, "rho": -0.0399, "theo": 42.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "TJX270416C00185000", "bid": 0.5, "bid_size": 74.0, "ask": 0.9, "ask_size": 7.0, "iv": 0.2718, "open_interest": 7.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0055, "vega": 0.1254, "theta": -0.0102, "rho": 0.0385, "theo": 0.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-10-26T15:40:41", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TJX270416P00185000", "bid": 45.7, "bid_size": 36.0, "ask": 49.3, "ask_size": 36.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0017, "vega": 0.0044, "theta": 0.0, "rho": -0.0152, "theo": 47.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "TJX270416C00190000", "bid": 0.25, "bid_size": 94.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.2723, "open_interest": 2.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0044, "vega": 0.1031, "theta": -0.0084, "rho": 0.0298, "theo": 0.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-05T13:00:01", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "TJX270416P00190000", "bid": 50.7, "bid_size": 36.0, "ask": 54.3, "ask_size": 36.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0156, "theo": 52.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "TJX270416C00195000", "bid": 0.3, "bid_size": 52.0, "ask": 0.6, "ask_size": 36.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0036, "vega": 0.0855, "theta": -0.007, "rho": 0.0234, "theo": 0.3983, "change": 0.0, "open": 0.0, "high": 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": "TJX270416P00195000", "bid": 55.7, "bid_size": 36.0, "ask": 59.2, "ask_size": 36.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0161, "theo": 57.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "TJX270416C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 84.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.003, "vega": 0.0717, "theta": -0.006, "rho": 0.0188, "theo": 0.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "TJX270416P00200000", "bid": 60.7, "bid_size": 36.0, "ask": 64.2, "ask_size": 36.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0165, "theo": 62.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4500007629394}, {"option": "TJX270416C00210000", "bid": 0.05, "bid_size": 70.0, "ask": 0.35, "ask_size": 33.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0021, "vega": 0.0529, "theta": -0.0046, "rho": 0.0129, "theo": 0.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TJX270416P00210000", "bid": 70.7, "bid_size": 36.0, "ask": 74.3, "ask_size": 36.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0173, "theo": 72.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4000015258789}, {"option": "TJX270617C00075000", "bid": 62.3, "bid_size": 36.0, "ask": 65.4, "ask_size": 36.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0009, "vega": 0.0449, "theta": 0.0, "rho": 0.3613, "theo": 63.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1499996185303}, {"option": "TJX270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 171.0, "iv": 0.418, "open_interest": 2.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.001, "vega": 0.0469, "theta": -0.0041, "rho": -0.0152, "theo": 0.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "TJX270617C00080000", "bid": 57.6, "bid_size": 36.0, "ask": 60.9, "ask_size": 36.0, "iv": 0.4048, "open_interest": 2.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0013, "vega": 0.0555, "theta": 0.0, "rho": 0.3818, "theo": 59.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.27, "last_trade_time": "2026-10-23T10:36:51", "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "TJX270617P00080000", "bid": 0.15, "bid_size": 54.0, "ask": 0.55, "ask_size": 106.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0013, "vega": 0.0592, "theta": -0.0049, "rho": -0.0199, "theo": 0.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "TJX270617C00085000", "bid": 53.5, "bid_size": 104.0, "ask": 55.7, "ask_size": 65.0, "iv": 0.3971, "open_interest": 20.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0017, "vega": 0.0716, "theta": 0.0, "rho": 0.4037, "theo": 54.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.45, "last_trade_time": "2026-09-09T10:57:39", "percent_change": 0.0, "prev_day_close": 52.8499984741211}, {"option": "TJX270617P00085000", "bid": 0.2, "bid_size": 75.0, "ask": 0.7, "ask_size": 99.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0018, "vega": 0.0747, "theta": -0.0059, "rho": -0.0263, "theo": 0.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "TJX270617C00090000", "bid": 48.2, "bid_size": 60.0, "ask": 51.0, "ask_size": 64.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0023, "vega": 0.0918, "theta": 0.0, "rho": 0.4246, "theo": 49.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "TJX270617P00090000", "bid": 0.2, "bid_size": 113.0, "ask": 1.1, "ask_size": 159.0, "iv": 0.3519, "open_interest": 6.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0023, "vega": 0.0946, "theta": -0.0072, "rho": -0.035, "theo": 0.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-06T09:48:42", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TJX270617C00095000", "bid": 44.2, "bid_size": 63.0, "ask": 46.2, "ask_size": 40.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.003, "vega": 0.1165, "theta": 0.0, "rho": 0.4437, "theo": 45.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5500011444092}, {"option": "TJX270617P00095000", "bid": 0.7, "bid_size": 67.0, "ask": 1.2, "ask_size": 163.0, "iv": 0.3431, "open_interest": 8.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0031, "vega": 0.1196, "theta": -0.0087, "rho": -0.0467, "theo": 0.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-15T14:24:01", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "TJX270617C00100000", "bid": 39.1, "bid_size": 65.0, "ask": 41.8, "ask_size": 61.0, "iv": 0.3248, "open_interest": 4.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0039, "vega": 0.1466, "theta": -0.0021, "rho": 0.4597, "theo": 40.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.6, "last_trade_time": "2026-10-08T11:27:54", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "TJX270617P00100000", "bid": 0.9, "bid_size": 154.0, "ask": 1.5, "ask_size": 68.0, "iv": 0.3242, "open_interest": 206.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.004, "vega": 0.1492, "theta": -0.0106, "rho": -0.0623, "theo": 1.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-10-28T11:21:23", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TJX270617C00105000", "bid": 34.7, "bid_size": 63.0, "ask": 37.3, "ask_size": 33.0, "iv": 0.3131, "open_interest": 3.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0051, "vega": 0.1821, "theta": -0.0053, "rho": 0.4713, "theo": 36.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.68, "last_trade_time": "2026-09-15T12:20:37", "percent_change": 0.0, "prev_day_close": 34.8499984741211}, {"option": "TJX270617P00105000", "bid": 1.5, "bid_size": 136.0, "ask": 1.95, "ask_size": 140.0, "iv": 0.3176, "open_interest": 28.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0052, "vega": 0.1847, "theta": -0.0127, "rho": -0.0829, "theo": 1.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-26T14:10:20", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "TJX270617C00110000", "bid": 30.5, "bid_size": 126.0, "ask": 32.8, "ask_size": 83.0, "iv": 0.3004, "open_interest": 3.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0064, "vega": 0.2229, "theta": -0.0086, "rho": 0.4883, "theo": 31.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.83, "last_trade_time": "2026-10-13T09:52:24", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "TJX270617P00110000", "bid": 2.1, "bid_size": 68.0, "ask": 2.75, "ask_size": 192.0, "iv": 0.3116, "open_interest": 106.0, "volume": 10.0, "delta": -0.1291, "gamma": 0.0065, "vega": 0.2253, "theta": -0.0151, "rho": -0.1094, "theo": 2.2925, "change": -0.155, "open": 2.57, "high": 2.57, "low": 2.57, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-11-09T09:30:08", "percent_change": -5.68807, "prev_day_close": 2.72499990463257}, {"option": "TJX270617C00115000", "bid": 26.4, "bid_size": 133.0, "ask": 28.8, "ask_size": 101.0, "iv": 0.2939, "open_interest": 11.0, "volume": 2.0, "delta": 0.8333, "gamma": 0.0078, "vega": 0.2659, "theta": -0.0121, "rho": 0.5204, "theo": 27.7255, "change": 0.45, "open": 27.2, "high": 27.2, "low": 27.2, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-11-09T10:22:24", "percent_change": 1.68224, "prev_day_close": 26.75}, {"option": "TJX270617P00115000", "bid": 2.95, "bid_size": 45.0, "ask": 3.5, "ask_size": 109.0, "iv": 0.302, "open_interest": 176.0, "volume": 3.0, "delta": -0.1687, "gamma": 0.008, "vega": 0.2688, "theta": -0.0176, "rho": -0.1418, "theo": 3.1371, "change": -0.25, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T13:23:16", "percent_change": -7.24638, "prev_day_close": 3.44999992847443}, {"option": "TJX270617C00120000", "bid": 22.6, "bid_size": 142.0, "ask": 24.9, "ask_size": 98.0, "iv": 0.2866, "open_interest": 14.0, "volume": 0.0, "delta": 0.787, "gamma": 0.0093, "vega": 0.3086, "theta": -0.0154, "rho": 0.5112, "theo": 23.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.19, "last_trade_time": "2026-10-30T10:51:36", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "TJX270617P00120000", "bid": 3.5, "bid_size": 526.0, "ask": 4.5, "ask_size": 70.0, "iv": 0.2852, "open_interest": 395.0, "volume": 6.0, "delta": -0.2163, "gamma": 0.0095, "vega": 0.3119, "theta": -0.0201, "rho": -0.1797, "theo": 4.2445, "change": -0.35, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T14:38:46", "percent_change": -7.36842, "prev_day_close": 4.75}, {"option": "TJX270617C00125000", "bid": 19.6, "bid_size": 150.0, "ask": 21.3, "ask_size": 94.0, "iv": 0.2882, "open_interest": 26.0, "volume": 2.0, "delta": 0.734, "gamma": 0.0106, "vega": 0.3481, "theta": -0.0185, "rho": 0.4882, "theo": 20.457, "change": 0.13, "open": 19.83, "high": 19.83, "low": 19.83, "tick": "down", "last_trade_price": 19.83, "last_trade_time": "2026-11-09T09:30:08", "percent_change": 0.659899, "prev_day_close": 19.6999998092651}, {"option": "TJX270617P00125000", "bid": 4.9, "bid_size": 731.0, "ask": 6.2, "ask_size": 350.0, "iv": 0.2858, "open_interest": 2099.0, "volume": 0.0, "delta": -0.2711, "gamma": 0.011, "vega": 0.3512, "theta": -0.0223, "rho": -0.222, "theo": 5.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T13:51:24", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "TJX270617C00130000", "bid": 16.3, "bid_size": 163.0, "ask": 18.0, "ask_size": 100.0, "iv": 0.2812, "open_interest": 110.0, "volume": 2.0, "delta": 0.6753, "gamma": 0.0118, "vega": 0.3812, "theta": -0.021, "rho": 0.4586, "theo": 17.2669, "change": 0.4, "open": 16.8, "high": 16.8, "low": 16.8, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-11-09T09:45:07", "percent_change": 2.43902, "prev_day_close": 16.4000005722046}, {"option": "TJX270617P00130000", "bid": 7.1, "bid_size": 28.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.2815, "open_interest": 342.0, "volume": 2.0, "delta": -0.332, "gamma": 0.0123, "vega": 0.3839, "theta": -0.024, "rho": -0.2669, "theo": 7.3566, "change": -0.85, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T15:32:45", "percent_change": -10.303, "prev_day_close": 8.25}, {"option": "TJX270617C00135000", "bid": 14.0, "bid_size": 310.0, "ask": 15.1, "ask_size": 198.0, "iv": 0.2844, "open_interest": 275.0, "volume": 21.0, "delta": 0.6126, "gamma": 0.0128, "vega": 0.4054, "theta": -0.0229, "rho": 0.4235, "theo": 14.3965, "change": 1.2, "open": 13.8, "high": 14.7, "low": 13.8, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-09T13:38:33", "percent_change": 8.88889, "prev_day_close": 13.5}, {"option": "TJX270617P00135000", "bid": 8.7, "bid_size": 88.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.2731, "open_interest": 89.0, "volume": 1.0, "delta": -0.3975, "gamma": 0.0134, "vega": 0.4069, "theta": -0.0251, "rho": -0.3118, "theo": 9.404, "change": -0.75, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T15:33:00", "percent_change": -7.31707, "prev_day_close": 10.25}, {"option": "TJX270617C00140000", "bid": 11.4, "bid_size": 267.0, "ask": 12.6, "ask_size": 256.0, "iv": 0.2807, "open_interest": 223.0, "volume": 1.0, "delta": 0.5476, "gamma": 0.0134, "vega": 0.4193, "theta": -0.024, "rho": 0.3845, "theo": 11.8588, "change": 1.05, "open": 12.3, "high": 12.3, "low": 12.3, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-09T13:08:37", "percent_change": 9.33333, "prev_day_close": 11.25}, {"option": "TJX270617P00140000", "bid": 11.4, "bid_size": 28.0, "ask": 12.3, "ask_size": 130.0, "iv": 0.2785, "open_interest": 117.0, "volume": 1.0, "delta": -0.4661, "gamma": 0.0141, "vega": 0.4184, "theta": -0.0254, "rho": -0.3533, "theo": 11.8018, "change": -0.7, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T12:31:01", "percent_change": -5.51181, "prev_day_close": 12.6999998092651}, {"option": "TJX270617C00145000", "bid": 9.4, "bid_size": 129.0, "ask": 11.1, "ask_size": 196.0, "iv": 0.2887, "open_interest": 28.0, "volume": 17.0, "delta": 0.4822, "gamma": 0.0136, "vega": 0.4221, "theta": -0.0244, "rho": 0.3431, "theo": 9.6559, "change": 0.25, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T11:19:26", "percent_change": 2.7027, "prev_day_close": 9.25}, {"option": "TJX270617P00145000", "bid": 14.0, "bid_size": 88.0, "ask": 15.1, "ask_size": 170.0, "iv": 0.2745, "open_interest": 221.0, "volume": 1.0, "delta": -0.5359, "gamma": 0.0145, "vega": 0.417, "theta": -0.0251, "rho": -0.3884, "theo": 14.5559, "change": -0.55, "open": 14.8, "high": 14.8, "low": 14.8, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-11-09T12:31:00", "percent_change": -3.58306, "prev_day_close": 15.3499999046326}, {"option": "TJX270617C00150000", "bid": 7.7, "bid_size": 32.0, "ask": 8.3, "ask_size": 192.0, "iv": 0.2777, "open_interest": 165.0, "volume": 3.0, "delta": 0.4184, "gamma": 0.0134, "vega": 0.4141, "theta": -0.024, "rho": 0.3012, "theo": 7.7769, "change": 0.35, "open": 7.9, "high": 7.9, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T14:26:58", "percent_change": 4.76191, "prev_day_close": 7.34999990463257}, {"option": "TJX270617P00150000", "bid": 16.8, "bid_size": 103.0, "ask": 19.4, "ask_size": 210.0, "iv": 0.2833, "open_interest": 114.0, "volume": 0.0, "delta": -0.6051, "gamma": 0.0146, "vega": 0.4029, "theta": -0.0241, "rho": -0.4136, "theo": 17.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-11-04T09:36:01", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "TJX270617C00155000", "bid": 5.8, "bid_size": 279.0, "ask": 6.6, "ask_size": 19.0, "iv": 0.2705, "open_interest": 205.0, "volume": 6.0, "delta": 0.358, "gamma": 0.0129, "vega": 0.3965, "theta": -0.0231, "rho": 0.2601, "theo": 6.1998, "change": 0.25, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T11:25:51", "percent_change": 4.27351, "prev_day_close": 5.84999990463257}, {"option": "TJX270617P00155000", "bid": 20.4, "bid_size": 121.0, "ask": 22.8, "ask_size": 311.0, "iv": 0.2839, "open_interest": 115.0, "volume": 0.0, "delta": -0.6723, "gamma": 0.0144, "vega": 0.3757, "theta": -0.0227, "rho": -0.4212, "theo": 21.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.09, "last_trade_time": "2026-11-05T10:00:04", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "TJX270617C00160000", "bid": 4.6, "bid_size": 94.0, "ask": 5.2, "ask_size": 16.0, "iv": 0.2692, "open_interest": 108.0, "volume": 0.0, "delta": 0.3023, "gamma": 0.0122, "vega": 0.3712, "theta": -0.0216, "rho": 0.2213, "theo": 4.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T09:48:38", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "TJX270617P00160000", "bid": 24.1, "bid_size": 143.0, "ask": 26.0, "ask_size": 211.0, "iv": 0.2752, "open_interest": 69.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.0142, "vega": 0.3375, "theta": -0.021, "rho": -0.4064, "theo": 24.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.74, "last_trade_time": "2026-09-30T10:43:18", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "TJX270617C00165000", "bid": 3.3, "bid_size": 510.0, "ask": 4.3, "ask_size": 279.0, "iv": 0.2669, "open_interest": 193.0, "volume": 1.0, "delta": 0.2522, "gamma": 0.0112, "vega": 0.3404, "theta": -0.0198, "rho": 0.1857, "theo": 3.8343, "change": 0.05, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T11:29:51", "percent_change": 1.36987, "prev_day_close": 3.64999985694885}, {"option": "TJX270617P00165000", "bid": 28.3, "bid_size": 50.0, "ask": 30.7, "ask_size": 82.0, "iv": 0.2889, "open_interest": 1.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0138, "vega": 0.2913, "theta": -0.0192, "rho": -0.3706, "theo": 28.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.62, "last_trade_time": "2026-10-12T15:57:14", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "TJX270617C00170000", "bid": 2.5, "bid_size": 504.0, "ask": 3.3, "ask_size": 254.0, "iv": 0.2644, "open_interest": 149.0, "volume": 1.0, "delta": 0.208, "gamma": 0.01, "vega": 0.3066, "theta": -0.0177, "rho": 0.1541, "theo": 2.9823, "change": -0.05, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T09:30:11", "percent_change": -1.81818, "prev_day_close": 2.75}, {"option": "TJX270617P00170000", "bid": 32.7, "bid_size": 14.0, "ask": 35.1, "ask_size": 88.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.0134, "vega": 0.2295, "theta": -0.0177, "rho": -0.3239, "theo": 33.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.34, "last_trade_time": "2026-09-08T15:13:13", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "TJX270617C00175000", "bid": 1.85, "bid_size": 377.0, "ask": 2.65, "ask_size": 323.0, "iv": 0.2646, "open_interest": 116.0, "volume": 0.0, "delta": 0.1701, "gamma": 0.0089, "vega": 0.2719, "theta": -0.0157, "rho": 0.1266, "theo": 2.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-11-04T12:12:30", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "TJX270617P00175000", "bid": 37.1, "bid_size": 26.0, "ask": 39.2, "ask_size": 41.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0121, "vega": 0.1644, "theta": -0.0157, "rho": -0.2253, "theo": 37.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "TJX270617C00180000", "bid": 1.35, "bid_size": 175.0, "ask": 2.05, "ask_size": 28.0, "iv": 0.2632, "open_interest": 87.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.0077, "vega": 0.2377, "theta": -0.0137, "rho": 0.1032, "theo": 1.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-14T12:41:07", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "TJX270617P00180000", "bid": 41.4, "bid_size": 63.0, "ask": 43.8, "ask_size": 63.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0093, "vega": 0.098, "theta": -0.0095, "rho": -0.1366, "theo": 42.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "TJX270617C00185000", "bid": 1.05, "bid_size": 160.0, "ask": 1.6, "ask_size": 31.0, "iv": 0.2647, "open_interest": 18.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.0067, "vega": 0.2056, "theta": -0.0118, "rho": 0.0836, "theo": 1.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-09-11T09:30:07", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TJX270617P00185000", "bid": 46.2, "bid_size": 40.0, "ask": 49.3, "ask_size": 40.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0057, "vega": 0.0489, "theta": 0.0, "rho": -0.0814, "theo": 47.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "TJX270617C00190000", "bid": 0.7, "bid_size": 298.0, "ask": 1.3, "ask_size": 137.0, "iv": 0.2643, "open_interest": 22.0, "volume": 20.0, "delta": 0.0903, "gamma": 0.0057, "vega": 0.1768, "theta": -0.0101, "rho": 0.0677, "theo": 1.071, "change": 0.035, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T12:52:34", "percent_change": 3.41464, "prev_day_close": 1.02499997615814}, {"option": "TJX270617P00190000", "bid": 51.3, "bid_size": 40.0, "ask": 54.3, "ask_size": 45.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0026, "vega": 0.0138, "theta": 0.0, "rho": -0.0455, "theo": 52.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "TJX270617C00195000", "bid": 0.5, "bid_size": 183.0, "ask": 1.05, "ask_size": 41.0, "iv": 0.2658, "open_interest": 1.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0048, "vega": 0.1515, "theta": -0.0087, "rho": 0.055, "theo": 0.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-17T13:06:28", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TJX270617P00195000", "bid": 56.2, "bid_size": 40.0, "ask": 59.3, "ask_size": 55.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0009, "vega": 0.0048, "theta": 0.0, "rho": -0.0321, "theo": 57.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5499992370606}, {"option": "TJX270617C00200000", "bid": 0.5, "bid_size": 73.0, "ask": 0.9, "ask_size": 46.0, "iv": 0.2754, "open_interest": 24.0, "volume": 0.0, "delta": 0.0597, "gamma": 0.0041, "vega": 0.1298, "theta": -0.0075, "rho": 0.0448, "theo": 0.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-10-23T14:39:15", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "TJX270617P00200000", "bid": 61.1, "bid_size": 36.0, "ask": 64.3, "ask_size": 36.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0329, "theo": 62.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4500007629394}, {"option": "TJX270617C00210000", "bid": 0.2, "bid_size": 90.0, "ask": 0.85, "ask_size": 83.0, "iv": 0.2883, "open_interest": 6.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0029, "vega": 0.0968, "theta": -0.0057, "rho": 0.0308, "theo": 0.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-02T12:59:15", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TJX270617P00210000", "bid": 70.8, "bid_size": 36.0, "ask": 74.3, "ask_size": 36.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0345, "theo": 72.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4500007629394}, {"option": "TJX270617C00220000", "bid": 0.15, "bid_size": 38.0, "ask": 0.5, "ask_size": 42.0, "iv": 0.2902, "open_interest": 4.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0022, "vega": 0.075, "theta": -0.0045, "rho": 0.0223, "theo": 0.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-06T13:54:20", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "TJX270617P00220000", "bid": 81.1, "bid_size": 36.0, "ask": 84.2, "ask_size": 36.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0362, "theo": 82.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "TJX270617C00230000", "bid": 0.05, "bid_size": 46.0, "ask": 0.4, "ask_size": 67.0, "iv": 0.2968, "open_interest": 4.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0017, "vega": 0.0605, "theta": -0.0038, "rho": 0.0172, "theo": 0.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-06-25T09:37:31", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "TJX270617P00230000", "bid": 91.2, "bid_size": 36.0, "ask": 94.2, "ask_size": 36.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0378, "theo": 92.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.4500007629394}, {"option": "TJX270617C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 115.0, "iv": 0.3224, "open_interest": 1.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0014, "vega": 0.0507, "theta": -0.0033, "rho": 0.0139, "theo": 0.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-29T10:58:30", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TJX270617P00240000", "bid": 100.5, "bid_size": 36.0, "ask": 104.2, "ask_size": 36.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0394, "theo": 102.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.349998474121}, {"option": "TJX270917C00070000", "bid": 67.6, "bid_size": 36.0, "ask": 71.7, "ask_size": 36.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0009, "vega": 0.0554, "theta": 0.0, "rho": 0.4947, "theo": 69.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "TJX270917P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 84.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0009, "vega": 0.0585, "theta": -0.0035, "rho": -0.0234, "theo": 0.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "TJX270917C00075000", "bid": 63.0, "bid_size": 36.0, "ask": 67.0, "ask_size": 36.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0012, "vega": 0.0709, "theta": 0.0, "rho": 0.5266, "theo": 64.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "TJX270917P00075000", "bid": 0.1, "bid_size": 246.0, "ask": 0.7, "ask_size": 373.0, "iv": 0.3678, "open_interest": 30.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0012, "vega": 0.0734, "theta": -0.0042, "rho": -0.0306, "theo": 0.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "TJX270917C00080000", "bid": 58.5, "bid_size": 62.0, "ask": 62.2, "ask_size": 68.0, "iv": 0.4163, "open_interest": 16.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0015, "vega": 0.0888, "theta": 0.0, "rho": 0.5544, "theo": 59.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-10-16T15:14:28", "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "TJX270917P00080000", "bid": 0.3, "bid_size": 57.0, "ask": 0.9, "ask_size": 101.0, "iv": 0.3604, "open_interest": 33.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0016, "vega": 0.0919, "theta": -0.0051, "rho": -0.0397, "theo": 0.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-21T12:08:55", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "TJX270917C00085000", "bid": 53.6, "bid_size": 66.0, "ask": 57.2, "ask_size": 63.0, "iv": 0.3685, "open_interest": 1.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.002, "vega": 0.1107, "theta": 0.0, "rho": 0.5818, "theo": 55.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.6, "last_trade_time": "2026-09-14T11:10:51", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "TJX270917P00085000", "bid": 0.4, "bid_size": 86.0, "ask": 1.1, "ask_size": 83.0, "iv": 0.3421, "open_interest": 2.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.002, "vega": 0.1149, "theta": -0.0061, "rho": -0.0521, "theo": 0.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-07T09:41:36", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TJX270917C00090000", "bid": 49.0, "bid_size": 62.0, "ask": 52.7, "ask_size": 62.0, "iv": 0.3529, "open_interest": 6.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0026, "vega": 0.1387, "theta": 0.0, "rho": 0.6064, "theo": 50.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.1, "last_trade_time": "2026-10-27T10:08:45", "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "TJX270917P00090000", "bid": 0.65, "bid_size": 98.0, "ask": 1.4, "ask_size": 205.0, "iv": 0.3314, "open_interest": 18.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0026, "vega": 0.1425, "theta": -0.0073, "rho": -0.0683, "theo": 1.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T11:21:42", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TJX270917C00095000", "bid": 44.8, "bid_size": 62.0, "ask": 48.0, "ask_size": 56.0, "iv": 0.34, "open_interest": 1.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0033, "vega": 0.1714, "theta": -0.0019, "rho": 0.6271, "theo": 46.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.9, "last_trade_time": "2026-10-12T11:11:49", "percent_change": 0.0, "prev_day_close": 44.9499988555908}, {"option": "TJX270917P00095000", "bid": 1.0, "bid_size": 215.0, "ask": 1.85, "ask_size": 233.0, "iv": 0.3239, "open_interest": 125.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0034, "vega": 0.1753, "theta": -0.0087, "rho": -0.0885, "theo": 1.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-09-23T11:33:16", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "TJX270917C00100000", "bid": 40.1, "bid_size": 64.0, "ask": 43.7, "ask_size": 64.0, "iv": 0.321, "open_interest": 7.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0041, "vega": 0.2091, "theta": -0.0042, "rho": 0.6428, "theo": 41.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.03, "last_trade_time": "2026-09-18T13:41:26", "percent_change": 0.0, "prev_day_close": 40.6500015258789}, {"option": "TJX270917P00100000", "bid": 1.55, "bid_size": 191.0, "ask": 2.3, "ask_size": 75.0, "iv": 0.3159, "open_interest": 31.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0042, "vega": 0.2125, "theta": -0.0104, "rho": -0.1148, "theo": 1.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-10-12T12:24:13", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "TJX270917C00105000", "bid": 36.0, "bid_size": 111.0, "ask": 38.8, "ask_size": 33.0, "iv": 0.3, "open_interest": 20.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0051, "vega": 0.2507, "theta": -0.0067, "rho": 0.6525, "theo": 37.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-11-04T10:46:25", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "TJX270917P00105000", "bid": 2.2, "bid_size": 49.0, "ask": 3.0, "ask_size": 40.0, "iv": 0.3098, "open_interest": 1.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0052, "vega": 0.2546, "theta": -0.0121, "rho": -0.1469, "theo": 2.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-12T12:40:01", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "TJX270917C00110000", "bid": 31.9, "bid_size": 124.0, "ask": 34.7, "ask_size": 63.0, "iv": 0.2918, "open_interest": 4.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0061, "vega": 0.295, "theta": -0.0092, "rho": 0.6635, "theo": 33.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.42, "last_trade_time": "2026-10-16T13:42:37", "percent_change": 0.0, "prev_day_close": 32.5500011444092}, {"option": "TJX270917P00110000", "bid": 3.1, "bid_size": 103.0, "ask": 3.9, "ask_size": 278.0, "iv": 0.3059, "open_interest": 235.0, "volume": 0.0, "delta": -0.1527, "gamma": 0.0063, "vega": 0.2987, "theta": -0.014, "rho": -0.1851, "theo": 3.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-05T15:25:31", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "TJX270917C00115000", "bid": 28.2, "bid_size": 131.0, "ask": 30.9, "ask_size": 95.0, "iv": 0.2893, "open_interest": 8.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0072, "vega": 0.3392, "theta": -0.0116, "rho": 0.6899, "theo": 29.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.8, "last_trade_time": "2026-10-21T10:40:02", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "TJX270917P00115000", "bid": 4.1, "bid_size": 48.0, "ask": 4.8, "ask_size": 154.0, "iv": 0.2976, "open_interest": 410.0, "volume": 1.0, "delta": -0.1909, "gamma": 0.0074, "vega": 0.3436, "theta": -0.0159, "rho": -0.2286, "theo": 4.4252, "change": -0.1, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T09:41:56", "percent_change": -2.12766, "prev_day_close": 4.70000004768372}, {"option": "TJX270917C00120000", "bid": 24.8, "bid_size": 137.0, "ask": 27.1, "ask_size": 24.0, "iv": 0.2846, "open_interest": 8.0, "volume": 0.0, "delta": 0.7703, "gamma": 0.0082, "vega": 0.3816, "theta": -0.014, "rho": 0.6795, "theo": 26.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.75, "last_trade_time": "2026-10-14T14:20:09", "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "TJX270917P00120000", "bid": 5.0, "bid_size": 110.0, "ask": 6.2, "ask_size": 112.0, "iv": 0.2896, "open_interest": 7.0, "volume": 0.0, "delta": -0.2345, "gamma": 0.0085, "vega": 0.3867, "theta": -0.0176, "rho": -0.2761, "theo": 5.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-16T11:17:19", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "TJX270917C00125000", "bid": 21.4, "bid_size": 158.0, "ask": 24.0, "ask_size": 130.0, "iv": 0.2827, "open_interest": 14.0, "volume": 0.0, "delta": 0.7241, "gamma": 0.0092, "vega": 0.42, "theta": -0.016, "rho": 0.6538, "theo": 22.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-04T11:42:07", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "TJX270917P00125000", "bid": 6.6, "bid_size": 176.0, "ask": 7.6, "ask_size": 95.0, "iv": 0.285, "open_interest": 49.0, "volume": 0.0, "delta": -0.2829, "gamma": 0.0096, "vega": 0.4245, "theta": -0.0192, "rho": -0.3264, "theo": 7.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-21T12:08:55", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "TJX270917C00130000", "bid": 18.5, "bid_size": 305.0, "ask": 20.6, "ask_size": 25.0, "iv": 0.2773, "open_interest": 53.0, "volume": 0.0, "delta": 0.6743, "gamma": 0.01, "vega": 0.4525, "theta": -0.0177, "rho": 0.6213, "theo": 19.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.21, "last_trade_time": "2026-11-06T09:30:09", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "TJX270917P00130000", "bid": 8.5, "bid_size": 50.0, "ask": 9.5, "ask_size": 295.0, "iv": 0.2836, "open_interest": 87.0, "volume": 80.0, "delta": -0.3355, "gamma": 0.0105, "vega": 0.4563, "theta": -0.0204, "rho": -0.3792, "theo": 9.0254, "change": -0.45, "open": 9.0, "high": 9.1, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T14:31:12", "percent_change": -4.76191, "prev_day_close": 9.4500002861023}, {"option": "TJX270917C00135000", "bid": 16.2, "bid_size": 586.0, "ask": 17.9, "ask_size": 304.0, "iv": 0.2804, "open_interest": 184.0, "volume": 18.0, "delta": 0.6218, "gamma": 0.0107, "vega": 0.4774, "theta": -0.019, "rho": 0.5836, "theo": 17.0615, "change": 0.35, "open": 17.0, "high": 17.0, "low": 16.9, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-09T14:50:07", "percent_change": 2.1148, "prev_day_close": 16.5500001907349}, {"option": "TJX270917P00135000", "bid": 10.5, "bid_size": 58.0, "ask": 12.1, "ask_size": 110.0, "iv": 0.2847, "open_interest": 25.0, "volume": 0.0, "delta": -0.3915, "gamma": 0.0114, "vega": 0.4793, "theta": -0.0212, "rho": -0.4322, "theo": 11.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-11-06T11:36:21", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "TJX270917C00140000", "bid": 13.4, "bid_size": 282.0, "ask": 15.2, "ask_size": 30.0, "iv": 0.2726, "open_interest": 46.0, "volume": 0.0, "delta": 0.5676, "gamma": 0.0112, "vega": 0.4936, "theta": -0.0199, "rho": 0.5415, "theo": 14.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-30T10:06:07", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "TJX270917P00140000", "bid": 12.9, "bid_size": 47.0, "ask": 14.6, "ask_size": 238.0, "iv": 0.2828, "open_interest": 77.0, "volume": 0.0, "delta": -0.45, "gamma": 0.012, "vega": 0.4924, "theta": -0.0217, "rho": -0.4771, "theo": 13.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-05T12:40:39", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "TJX270917C00145000", "bid": 11.8, "bid_size": 331.0, "ask": 12.9, "ask_size": 29.0, "iv": 0.2757, "open_interest": 174.0, "volume": 13.0, "delta": 0.5129, "gamma": 0.0115, "vega": 0.5007, "theta": -0.0203, "rho": 0.4961, "theo": 12.2912, "change": 0.85, "open": 12.7, "high": 12.7, "low": 12.7, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T13:24:15", "percent_change": 7.173, "prev_day_close": 11.8499999046326}, {"option": "TJX270917P00145000", "bid": 15.5, "bid_size": 50.0, "ask": 17.3, "ask_size": 265.0, "iv": 0.2793, "open_interest": 86.0, "volume": 0.0, "delta": -0.5098, "gamma": 0.0125, "vega": 0.4946, "theta": -0.0217, "rho": -0.5178, "theo": 16.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T11:56:08", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "TJX270917C00150000", "bid": 9.5, "bid_size": 380.0, "ask": 11.0, "ask_size": 287.0, "iv": 0.2708, "open_interest": 75.0, "volume": 0.0, "delta": 0.4589, "gamma": 0.0115, "vega": 0.4986, "theta": -0.0203, "rho": 0.4491, "theo": 10.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-06T13:18:52", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "TJX270917P00150000", "bid": 18.4, "bid_size": 53.0, "ask": 20.4, "ask_size": 85.0, "iv": 0.2774, "open_interest": 15.0, "volume": 0.0, "delta": -0.57, "gamma": 0.0128, "vega": 0.4848, "theta": -0.0213, "rho": -0.5494, "theo": 19.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-10-22T14:30:38", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "TJX270917C00155000", "bid": 7.7, "bid_size": 169.0, "ask": 9.3, "ask_size": 117.0, "iv": 0.268, "open_interest": 145.0, "volume": 0.0, "delta": 0.4066, "gamma": 0.0114, "vega": 0.488, "theta": -0.0199, "rho": 0.4024, "theo": 8.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.36, "last_trade_time": "2026-10-27T15:21:16", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "TJX270917P00155000", "bid": 20.8, "bid_size": 40.0, "ask": 24.3, "ask_size": 40.0, "iv": 0.2729, "open_interest": 24.0, "volume": 0.0, "delta": -0.6296, "gamma": 0.0129, "vega": 0.4636, "theta": -0.0206, "rho": -0.5615, "theo": 22.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-10-06T13:13:37", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "TJX270917C00160000", "bid": 6.3, "bid_size": 452.0, "ask": 8.7, "ask_size": 341.0, "iv": 0.2763, "open_interest": 754.0, "volume": 0.0, "delta": 0.3569, "gamma": 0.011, "vega": 0.4699, "theta": -0.0191, "rho": 0.3567, "theo": 7.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-03T09:41:40", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "TJX270917P00160000", "bid": 24.3, "bid_size": 40.0, "ask": 27.5, "ask_size": 40.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.013, "vega": 0.4328, "theta": -0.0198, "rho": -0.5677, "theo": 25.9691, "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": 26.9499998092651}, {"option": "TJX270917C00165000", "bid": 5.1, "bid_size": 162.0, "ask": 6.4, "ask_size": 102.0, "iv": 0.2642, "open_interest": 56.0, "volume": 0.0, "delta": 0.3105, "gamma": 0.0105, "vega": 0.4454, "theta": -0.0181, "rho": 0.3126, "theo": 5.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-27T13:17:46", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TJX270917P00165000", "bid": 28.2, "bid_size": 40.0, "ask": 31.1, "ask_size": 40.0, "iv": 0.2629, "open_interest": 0.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.013, "vega": 0.3893, "theta": -0.0189, "rho": -0.5282, "theo": 29.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "TJX270917C00170000", "bid": 4.1, "bid_size": 82.0, "ask": 6.1, "ask_size": 76.0, "iv": 0.2727, "open_interest": 7.0, "volume": 0.0, "delta": 0.2679, "gamma": 0.0098, "vega": 0.4165, "theta": -0.0169, "rho": 0.2716, "theo": 4.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-16T13:32:38", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TJX270917P00170000", "bid": 32.4, "bid_size": 40.0, "ask": 35.5, "ask_size": 40.0, "iv": 0.2681, "open_interest": 2.0, "volume": 0.0, "delta": -0.8013, "gamma": 0.013, "vega": 0.3323, "theta": -0.0181, "rho": -0.4895, "theo": 33.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.85, "last_trade_time": "2026-08-28T10:56:09", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "TJX270917C00175000", "bid": 3.3, "bid_size": 165.0, "ask": 4.4, "ask_size": 113.0, "iv": 0.2628, "open_interest": 49.0, "volume": 0.0, "delta": 0.2295, "gamma": 0.0091, "vega": 0.3846, "theta": -0.0155, "rho": 0.2343, "theo": 3.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T11:25:45", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "TJX270917P00175000", "bid": 36.9, "bid_size": 40.0, "ask": 39.9, "ask_size": 40.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.013, "vega": 0.2726, "theta": -0.0176, "rho": -0.4021, "theo": 38.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "TJX270917C00180000", "bid": 2.7, "bid_size": 69.0, "ask": 3.6, "ask_size": 42.0, "iv": 0.2629, "open_interest": 6.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0083, "vega": 0.3506, "theta": -0.0141, "rho": 0.2002, "theo": 3.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-10-20T11:15:14", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TJX270917P00180000", "bid": 42.0, "bid_size": 25.0, "ask": 44.5, "ask_size": 40.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0129, "vega": 0.1876, "theta": -0.016, "rho": -0.2661, "theo": 42.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "TJX270917C00185000", "bid": 2.05, "bid_size": 76.0, "ask": 4.1, "ask_size": 95.0, "iv": 0.2788, "open_interest": 1.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.0075, "vega": 0.3168, "theta": -0.0127, "rho": 0.1701, "theo": 2.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-08-26T14:55:03", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "TJX270917P00185000", "bid": 46.0, "bid_size": 57.0, "ask": 48.9, "ask_size": 57.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0098, "vega": 0.0939, "theta": -0.0167, "rho": -0.1472, "theo": 47.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3499984741211}, {"option": "TJX270917C00190000", "bid": 1.6, "bid_size": 92.0, "ask": 2.5, "ask_size": 66.0, "iv": 0.2618, "open_interest": 6.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0067, "vega": 0.2837, "theta": -0.0113, "rho": 0.144, "theo": 2.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-12T09:49:02", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "TJX270917P00190000", "bid": 50.5, "bid_size": 66.0, "ask": 54.0, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0057, "vega": 0.046, "theta": -0.0078, "rho": -0.0769, "theo": 52.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "TJX270917C00195000", "bid": 1.25, "bid_size": 82.0, "ask": 2.1, "ask_size": 60.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0059, "vega": 0.252, "theta": -0.01, "rho": 0.1212, "theo": 1.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "TJX270917P00195000", "bid": 55.3, "bid_size": 36.0, "ask": 59.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0016, "vega": 0.0, "theta": -0.0062, "rho": -0.016, "theo": 57.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5499992370606}, {"option": "TJX270917C00200000", "bid": 0.95, "bid_size": 80.0, "ask": 1.65, "ask_size": 24.0, "iv": 0.2602, "open_interest": 1.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0052, "vega": 0.2231, "theta": -0.0088, "rho": 0.1021, "theo": 1.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-13T09:37:38", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "TJX270917P00200000", "bid": 60.5, "bid_size": 36.0, "ask": 64.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": -0.0165, "theo": 62.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7000007629394}, {"option": "TJX270917C00210000", "bid": 0.65, "bid_size": 80.0, "ask": 1.35, "ask_size": 70.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.004, "vega": 0.1727, "theta": -0.0068, "rho": 0.0722, "theo": 0.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "TJX270917P00210000", "bid": 70.3, "bid_size": 36.0, "ask": 74.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": -0.0173, "theo": 72.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "TJX270917C00220000", "bid": 0.4, "bid_size": 90.0, "ask": 0.85, "ask_size": 16.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.003, "vega": 0.1335, "theta": -0.0053, "rho": 0.0516, "theo": 0.6129, "change": 0.0, "open": 0.0, "high": 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": "TJX270917P00220000", "bid": 80.5, "bid_size": 36.0, "ask": 84.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": -0.0181, "theo": 82.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "TJX270917C00230000", "bid": 0.25, "bid_size": 72.0, "ask": 0.85, "ask_size": 88.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0023, "vega": 0.1041, "theta": -0.0041, "rho": 0.0377, "theo": 0.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TJX270917P00230000", "bid": 90.3, "bid_size": 36.0, "ask": 94.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": -0.0189, "theo": 92.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "TJX271217C00075000", "bid": 63.5, "bid_size": 64.0, "ask": 66.5, "ask_size": 37.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0013, "vega": 0.0992, "theta": 0.0, "rho": 0.6827, "theo": 65.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8999996185303}, {"option": "TJX271217P00075000", "bid": 0.4, "bid_size": 66.0, "ask": 0.95, "ask_size": 88.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0014, "vega": 0.1016, "theta": -0.0043, "rho": -0.0509, "theo": 0.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "TJX271217C00080000", "bid": 59.0, "bid_size": 63.0, "ask": 62.9, "ask_size": 64.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0017, "vega": 0.1218, "theta": 0.0, "rho": 0.7161, "theo": 60.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "TJX271217P00080000", "bid": 0.65, "bid_size": 62.0, "ask": 1.2, "ask_size": 93.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0017, "vega": 0.1257, "theta": -0.0052, "rho": -0.0658, "theo": 0.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TJX271217C00085000", "bid": 54.5, "bid_size": 66.0, "ask": 58.4, "ask_size": 65.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0022, "vega": 0.1503, "theta": 0.0, "rho": 0.7483, "theo": 55.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "TJX271217P00085000", "bid": 0.25, "bid_size": 158.0, "ask": 1.5, "ask_size": 92.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0022, "vega": 0.1547, "theta": -0.0061, "rho": -0.0847, "theo": 1.1821, "change": 0.0, "open": 0.0, "high": 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": "TJX271217C00090000", "bid": 50.0, "bid_size": 58.0, "ask": 52.9, "ask_size": 36.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0027, "vega": 0.1837, "theta": -0.0004, "rho": 0.7762, "theo": 51.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "TJX271217P00090000", "bid": 1.1, "bid_size": 80.0, "ask": 1.95, "ask_size": 92.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0028, "vega": 0.1873, "theta": -0.0073, "rho": -0.1084, "theo": 1.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TJX271217C00095000", "bid": 45.5, "bid_size": 57.0, "ask": 48.8, "ask_size": 38.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0034, "vega": 0.2214, "theta": -0.0023, "rho": 0.7991, "theo": 47.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "TJX271217P00095000", "bid": 1.55, "bid_size": 79.0, "ask": 2.45, "ask_size": 82.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.0035, "vega": 0.2252, "theta": -0.0085, "rho": -0.1371, "theo": 2.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "TJX271217C00100000", "bid": 41.5, "bid_size": 57.0, "ask": 44.6, "ask_size": 38.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0041, "vega": 0.2626, "theta": -0.0042, "rho": 0.8161, "theo": 43.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "TJX271217P00100000", "bid": 2.35, "bid_size": 39.0, "ask": 3.1, "ask_size": 49.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.0042, "vega": 0.2669, "theta": -0.0099, "rho": -0.1731, "theo": 2.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "TJX271217C00105000", "bid": 37.5, "bid_size": 58.0, "ask": 40.5, "ask_size": 40.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.0049, "vega": 0.3065, "theta": -0.0062, "rho": 0.8338, "theo": 39.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "TJX271217P00105000", "bid": 2.5, "bid_size": 51.0, "ask": 3.9, "ask_size": 40.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.0051, "vega": 0.311, "theta": -0.0113, "rho": -0.2136, "theo": 3.3513, "change": 0.0, "open": 0.0, "high": 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": "TJX271217C00110000", "bid": 33.5, "bid_size": 61.0, "ask": 37.5, "ask_size": 57.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.0058, "vega": 0.3519, "theta": -0.0082, "rho": 0.8732, "theo": 35.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "TJX271217P00110000", "bid": 3.2, "bid_size": 42.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.006, "vega": 0.3571, "theta": -0.0128, "rho": -0.2607, "theo": 4.2896, "change": 0.0, "open": 0.0, "high": 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": "TJX271217C00115000", "bid": 30.0, "bid_size": 60.0, "ask": 32.9, "ask_size": 33.0, "iv": 0.2891, "open_interest": 0.0, "volume": 0.0, "delta": 0.8021, "gamma": 0.0066, "vega": 0.3966, "theta": -0.0102, "rho": 0.8654, "theo": 31.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "TJX271217P00115000", "bid": 3.0, "bid_size": 78.0, "ask": 6.1, "ask_size": 71.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0069, "vega": 0.4022, "theta": -0.0143, "rho": -0.3132, "theo": 5.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "TJX271217C00120000", "bid": 26.7, "bid_size": 59.0, "ask": 29.4, "ask_size": 39.0, "iv": 0.2858, "open_interest": 2.0, "volume": 0.0, "delta": 0.7637, "gamma": 0.0074, "vega": 0.4388, "theta": -0.012, "rho": 0.8454, "theo": 28.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-11-05T09:30:35", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "TJX271217P00120000", "bid": 6.3, "bid_size": 34.0, "ask": 7.5, "ask_size": 40.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": -0.2433, "gamma": 0.0078, "vega": 0.4459, "theta": -0.0156, "rho": -0.3712, "theo": 6.8132, "change": 0.0, "open": 0.0, "high": 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": "TJX271217C00125000", "bid": 23.4, "bid_size": 67.0, "ask": 26.2, "ask_size": 40.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": 0.7221, "gamma": 0.0082, "vega": 0.4772, "theta": -0.0136, "rho": 0.8175, "theo": 25.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "TJX271217P00125000", "bid": 6.4, "bid_size": 51.0, "ask": 9.2, "ask_size": 40.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": -0.2872, "gamma": 0.0087, "vega": 0.483, "theta": -0.0168, "rho": -0.4281, "theo": 8.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "TJX271217C00130000", "bid": 20.6, "bid_size": 70.0, "ask": 23.1, "ask_size": 31.0, "iv": 0.2785, "open_interest": 0.0, "volume": 0.0, "delta": 0.6779, "gamma": 0.0089, "vega": 0.51, "theta": -0.015, "rho": 0.7828, "theo": 22.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "TJX271217P00130000", "bid": 8.1, "bid_size": 45.0, "ask": 11.1, "ask_size": 40.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": -0.3348, "gamma": 0.0095, "vega": 0.5151, "theta": -0.0178, "rho": -0.4885, "theo": 10.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "TJX271217C00135000", "bid": 17.9, "bid_size": 66.0, "ask": 20.4, "ask_size": 40.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": 0.6316, "gamma": 0.0094, "vega": 0.5359, "theta": -0.0161, "rho": 0.743, "theo": 19.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "TJX271217P00135000", "bid": 11.2, "bid_size": 40.0, "ask": 13.3, "ask_size": 40.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.3852, "gamma": 0.0102, "vega": 0.5388, "theta": -0.0185, "rho": -0.5451, "theo": 12.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "TJX271217C00140000", "bid": 15.4, "bid_size": 69.0, "ask": 18.3, "ask_size": 73.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": 0.5842, "gamma": 0.0098, "vega": 0.5544, "theta": -0.0168, "rho": 0.6985, "theo": 16.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "TJX271217P00140000", "bid": 12.9, "bid_size": 40.0, "ask": 15.9, "ask_size": 40.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": -0.4381, "gamma": 0.0108, "vega": 0.5528, "theta": -0.019, "rho": -0.5931, "theo": 14.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "TJX271217C00145000", "bid": 12.7, "bid_size": 70.0, "ask": 15.5, "ask_size": 39.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": 0.5362, "gamma": 0.0101, "vega": 0.5647, "theta": -0.0173, "rho": 0.6501, "theo": 14.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "TJX271217P00145000", "bid": 15.8, "bid_size": 40.0, "ask": 19.1, "ask_size": 40.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": -0.4919, "gamma": 0.0113, "vega": 0.5575, "theta": -0.0192, "rho": -0.6333, "theo": 17.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "TJX271217C00150000", "bid": 11.7, "bid_size": 63.0, "ask": 13.5, "ask_size": 57.0, "iv": 0.2724, "open_interest": 1.0, "volume": 0.0, "delta": 0.4886, "gamma": 0.0102, "vega": 0.5671, "theta": -0.0175, "rho": 0.6003, "theo": 12.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T09:33:36", "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "TJX271217P00150000", "bid": 18.6, "bid_size": 40.0, "ask": 22.5, "ask_size": 41.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.5465, "gamma": 0.0116, "vega": 0.5514, "theta": -0.0191, "rho": -0.6747, "theo": 20.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "TJX271217C00155000", "bid": 9.8, "bid_size": 70.0, "ask": 12.0, "ask_size": 70.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": 0.4421, "gamma": 0.0102, "vega": 0.5618, "theta": -0.0174, "rho": 0.5494, "theo": 10.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "TJX271217P00155000", "bid": 21.2, "bid_size": 40.0, "ask": 24.9, "ask_size": 40.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.0119, "vega": 0.5339, "theta": -0.0187, "rho": -0.6925, "theo": 23.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "TJX271217C00160000", "bid": 8.3, "bid_size": 72.0, "ask": 10.9, "ask_size": 75.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": 0.3973, "gamma": 0.01, "vega": 0.5493, "theta": -0.017, "rho": 0.4983, "theo": 9.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TJX271217P00160000", "bid": 25.6, "bid_size": 40.0, "ask": 29.0, "ask_size": 41.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.6552, "gamma": 0.012, "vega": 0.504, "theta": -0.0182, "rho": -0.6913, "theo": 26.946, "change": 0.0, "open": 0.0, "high": 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": "TJX271217C00165000", "bid": 6.9, "bid_size": 186.0, "ask": 9.0, "ask_size": 189.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": 0.3547, "gamma": 0.0098, "vega": 0.5309, "theta": -0.0165, "rho": 0.4493, "theo": 7.8002, "change": 0.0, "open": 0.0, "high": 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": "TJX271217P00165000", "bid": 28.5, "bid_size": 101.0, "ask": 32.0, "ask_size": 87.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": -0.7091, "gamma": 0.0122, "vega": 0.4664, "theta": -0.0177, "rho": -0.6838, "theo": 30.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "TJX271217C00170000", "bid": 5.8, "bid_size": 197.0, "ask": 7.9, "ask_size": 198.0, "iv": 0.2699, "open_interest": 0.0, "volume": 1.0, "delta": 0.3146, "gamma": 0.0094, "vega": 0.5071, "theta": -0.0157, "rho": 0.4015, "theo": 6.5964, "change": 0.65, "open": 6.85, "high": 6.85, "low": 6.85, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-09T12:33:18", "percent_change": 10.4839, "prev_day_close": 6.20000004768372}, {"option": "TJX271217P00170000", "bid": 33.5, "bid_size": 92.0, "ask": 36.5, "ask_size": 95.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.0124, "vega": 0.416, "theta": -0.0172, "rho": -0.6176, "theo": 34.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "TJX271217C00175000", "bid": 4.8, "bid_size": 185.0, "ask": 6.8, "ask_size": 180.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.2774, "gamma": 0.0089, "vega": 0.4796, "theta": -0.0148, "rho": 0.3566, "theo": 5.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TJX271217P00175000", "bid": 37.9, "bid_size": 54.0, "ask": 40.8, "ask_size": 91.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.0128, "vega": 0.3567, "theta": -0.0172, "rho": -0.545, "theo": 38.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "TJX271217C00180000", "bid": 3.9, "bid_size": 73.0, "ask": 6.1, "ask_size": 76.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": 0.2433, "gamma": 0.0083, "vega": 0.4492, "theta": -0.0138, "rho": 0.3149, "theo": 4.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "TJX271217P00180000", "bid": 42.3, "bid_size": 25.0, "ask": 45.5, "ask_size": 41.0, "iv": 0.2897, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0133, "vega": 0.2723, "theta": -0.017, "rho": -0.4479, "theo": 43.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "TJX271217C00185000", "bid": 3.1, "bid_size": 77.0, "ask": 5.3, "ask_size": 77.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.0077, "vega": 0.4173, "theta": -0.0128, "rho": 0.2764, "theo": 3.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "TJX271217P00185000", "bid": 45.5, "bid_size": 62.0, "ask": 49.2, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0124, "vega": 0.1909, "theta": -0.017, "rho": -0.252, "theo": 47.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "TJX271217C00190000", "bid": 2.7, "bid_size": 74.0, "ask": 4.7, "ask_size": 78.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": 0.1847, "gamma": 0.0071, "vega": 0.3845, "theta": -0.0118, "rho": 0.2416, "theo": 3.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "TJX271217P00190000", "bid": 51.2, "bid_size": 57.0, "ask": 55.0, "ask_size": 56.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0087, "vega": 0.0979, "theta": -0.018, "rho": -0.1408, "theo": 52.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "TJX271217C00195000", "bid": 2.15, "bid_size": 80.0, "ask": 3.2, "ask_size": 50.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.0065, "vega": 0.3513, "theta": -0.0107, "rho": 0.2097, "theo": 2.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "TJX271217P00195000", "bid": 55.0, "bid_size": 64.0, "ask": 59.5, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0046, "vega": 0.0323, "theta": -0.0078, "rho": -0.0161, "theo": 57.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "TJX271217C00200000", "bid": 1.9, "bid_size": 88.0, "ask": 2.75, "ask_size": 58.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.1379, "gamma": 0.0059, "vega": 0.3194, "theta": -0.0097, "rho": 0.1818, "theo": 2.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "TJX271217P00200000", "bid": 60.0, "bid_size": 44.0, "ask": 64.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0011, "vega": 0.0, "theta": -0.0075, "rho": -0.0165, "theo": 62.3941, "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": 65.0}, {"option": "TJX271217C00210000", "bid": 1.25, "bid_size": 99.0, "ask": 2.05, "ask_size": 60.0, "iv": 0.2625, "open_interest": 4.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0048, "vega": 0.2595, "theta": -0.0078, "rho": 0.135, "theo": 1.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T13:45:56", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TJX271217P00210000", "bid": 70.0, "bid_size": 45.0, "ask": 74.5, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0069, "rho": -0.0173, "theo": 72.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7000007629394}, {"option": "TJX280121C00065000", "bid": 73.0, "bid_size": 36.0, "ask": 77.4, "ask_size": 36.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0008, "vega": 0.0722, "theta": 0.0, "rho": 0.7088, "theo": 74.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "TJX280121P00065000", "bid": 0.1, "bid_size": 74.0, "ask": 1.65, "ask_size": 159.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0008, "vega": 0.0734, "theta": -0.0031, "rho": -0.0357, "theo": 0.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "TJX280121C00070000", "bid": 68.0, "bid_size": 160.0, "ask": 71.3, "ask_size": 93.0, "iv": 0.3143, "open_interest": 54.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.001, "vega": 0.0894, "theta": 0.0, "rho": 0.7595, "theo": 70.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.59, "last_trade_time": "2026-10-30T11:32:12", "percent_change": 0.0, "prev_day_close": 68.5999984741211}, {"option": "TJX280121P00070000", "bid": 0.15, "bid_size": 184.0, "ask": 1.8, "ask_size": 322.0, "iv": 0.4094, "open_interest": 65.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0011, "vega": 0.0912, "theta": -0.0037, "rho": -0.046, "theo": 0.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-09T09:30:10", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "TJX280121C00075000", "bid": 63.5, "bid_size": 414.0, "ask": 66.6, "ask_size": 66.0, "iv": 0.3069, "open_interest": 467.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0014, "vega": 0.1102, "theta": 0.0, "rho": 0.8029, "theo": 65.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.1, "last_trade_time": "2026-10-27T09:40:14", "percent_change": 0.0, "prev_day_close": 64.1499996185303}, {"option": "TJX280121P00075000", "bid": 0.05, "bid_size": 266.0, "ask": 1.0, "ask_size": 277.0, "iv": 0.3321, "open_interest": 121.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0014, "vega": 0.1122, "theta": -0.0043, "rho": -0.0587, "theo": 0.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-30T09:30:37", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TJX280121C00080000", "bid": 59.0, "bid_size": 176.0, "ask": 62.3, "ask_size": 80.0, "iv": 0.3158, "open_interest": 34.0, "volume": 4.0, "delta": 0.9568, "gamma": 0.0017, "vega": 0.1352, "theta": 0.0, "rho": 0.8419, "theo": 60.9937, "change": -0.36, "open": 59.3, "high": 59.54, "low": 59.3, "tick": "up", "last_trade_price": 59.54, "last_trade_time": "2026-11-09T10:00:31", "percent_change": -0.601001, "prev_day_close": 59.8999996185303}, {"option": "TJX280121P00080000", "bid": 0.05, "bid_size": 291.0, "ask": 1.3, "ask_size": 274.0, "iv": 0.3178, "open_interest": 39.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0018, "vega": 0.1376, "theta": -0.0052, "rho": -0.0753, "theo": 1.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-28T11:25:10", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "TJX280121C00085000", "bid": 55.0, "bid_size": 282.0, "ask": 57.8, "ask_size": 133.0, "iv": 0.323, "open_interest": 107.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0022, "vega": 0.1645, "theta": 0.0, "rho": 0.8762, "theo": 56.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.1, "last_trade_time": "2026-10-28T12:30:12", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "TJX280121P00085000", "bid": 1.0, "bid_size": 131.0, "ask": 1.65, "ask_size": 154.0, "iv": 0.3353, "open_interest": 2.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0022, "vega": 0.1675, "theta": -0.0061, "rho": -0.0962, "theo": 1.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-09-29T13:53:15", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TJX280121C00090000", "bid": 50.5, "bid_size": 63.0, "ask": 53.6, "ask_size": 35.0, "iv": 0.3146, "open_interest": 12.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0027, "vega": 0.198, "theta": -0.0007, "rho": 0.9048, "theo": 52.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-10-12T14:39:33", "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "TJX280121P00090000", "bid": 1.2, "bid_size": 49.0, "ask": 2.1, "ask_size": 40.0, "iv": 0.3222, "open_interest": 18.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0028, "vega": 0.2016, "theta": -0.0071, "rho": -0.1217, "theo": 1.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-10-22T15:18:51", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "TJX280121C00095000", "bid": 46.5, "bid_size": 63.0, "ask": 50.5, "ask_size": 64.0, "iv": 0.3364, "open_interest": 11.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0033, "vega": 0.2361, "theta": -0.0024, "rho": 0.9266, "theo": 47.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.45, "last_trade_time": "2026-10-19T15:12:19", "percent_change": 0.0, "prev_day_close": 46.5999984741211}, {"option": "TJX280121P00095000", "bid": 1.7, "bid_size": 74.0, "ask": 2.8, "ask_size": 87.0, "iv": 0.3184, "open_interest": 10.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.0034, "vega": 0.2408, "theta": -0.0083, "rho": -0.1533, "theo": 2.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-05T10:06:01", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "TJX280121C00100000", "bid": 42.1, "bid_size": 463.0, "ask": 45.8, "ask_size": 521.0, "iv": 0.3105, "open_interest": 471.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.004, "vega": 0.2777, "theta": -0.0042, "rho": 0.941, "theo": 43.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-11-06T12:14:14", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "TJX280121P00100000", "bid": 2.2, "bid_size": 203.0, "ask": 3.5, "ask_size": 141.0, "iv": 0.3097, "open_interest": 42.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0042, "vega": 0.2833, "theta": -0.0096, "rho": -0.1906, "theo": 2.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-10-28T13:00:19", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "TJX280121C00105000", "bid": 38.1, "bid_size": 172.0, "ask": 41.2, "ask_size": 40.0, "iv": 0.2931, "open_interest": 31.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0048, "vega": 0.3218, "theta": -0.006, "rho": 0.9471, "theo": 39.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.56, "last_trade_time": "2026-11-04T13:09:19", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "TJX280121P00105000", "bid": 3.1, "bid_size": 58.0, "ask": 4.2, "ask_size": 44.0, "iv": 0.3036, "open_interest": 15.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.005, "vega": 0.3285, "theta": -0.0109, "rho": -0.2332, "theo": 3.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-10-01T12:17:04", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "TJX280121C00110000", "bid": 34.6, "bid_size": 171.0, "ask": 37.4, "ask_size": 85.0, "iv": 0.2926, "open_interest": 30.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0056, "vega": 0.3676, "theta": -0.0078, "rho": 0.9439, "theo": 36.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.92, "last_trade_time": "2026-10-16T15:04:14", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "TJX280121P00110000", "bid": 3.6, "bid_size": 42.0, "ask": 5.1, "ask_size": 40.0, "iv": 0.2909, "open_interest": 73.0, "volume": 0.0, "delta": -0.1683, "gamma": 0.0058, "vega": 0.3753, "theta": -0.0123, "rho": -0.2844, "theo": 4.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-15T09:30:11", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TJX280121C00115000", "bid": 30.6, "bid_size": 125.0, "ask": 33.7, "ask_size": 89.0, "iv": 0.2821, "open_interest": 14.0, "volume": 0.0, "delta": 0.8029, "gamma": 0.0064, "vega": 0.413, "theta": -0.0096, "rho": 0.932, "theo": 32.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-10-23T12:25:59", "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "TJX280121P00115000", "bid": 4.7, "bid_size": 531.0, "ask": 6.3, "ask_size": 248.0, "iv": 0.2864, "open_interest": 277.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0067, "vega": 0.4205, "theta": -0.0136, "rho": -0.3406, "theo": 5.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-10-14T12:58:47", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "TJX280121C00120000", "bid": 27.6, "bid_size": 490.0, "ask": 30.1, "ask_size": 145.0, "iv": 0.281, "open_interest": 438.0, "volume": 0.0, "delta": 0.7658, "gamma": 0.0072, "vega": 0.4558, "theta": -0.0113, "rho": 0.9121, "theo": 29.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2026-11-06T15:24:50", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "TJX280121P00120000", "bid": 6.0, "bid_size": 523.0, "ask": 7.4, "ask_size": 90.0, "iv": 0.2788, "open_interest": 511.0, "volume": 5.0, "delta": -0.2433, "gamma": 0.0076, "vega": 0.4648, "theta": -0.0149, "rho": -0.3985, "theo": 7.0383, "change": -0.43, "open": 7.17, "high": 7.17, "low": 7.17, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-11-09T15:37:28", "percent_change": -5.65789, "prev_day_close": 7.59999990463257}, {"option": "TJX280121C00125000", "bid": 24.6, "bid_size": 348.0, "ask": 26.8, "ask_size": 37.0, "iv": 0.2785, "open_interest": 141.0, "volume": 0.0, "delta": 0.7257, "gamma": 0.0079, "vega": 0.4949, "theta": -0.0128, "rho": 0.8839, "theo": 25.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.76, "last_trade_time": "2026-11-06T13:29:40", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "TJX280121P00125000", "bid": 6.5, "bid_size": 536.0, "ask": 9.3, "ask_size": 272.0, "iv": 0.2676, "open_interest": 205.0, "volume": 5.0, "delta": -0.2865, "gamma": 0.0084, "vega": 0.5028, "theta": -0.016, "rho": -0.4574, "theo": 8.654, "change": -0.05, "open": 9.2, "high": 9.2, "low": 9.2, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T10:29:04", "percent_change": -0.540541, "prev_day_close": 9.25}, {"option": "TJX280121C00130000", "bid": 22.5, "bid_size": 344.0, "ask": 24.0, "ask_size": 306.0, "iv": 0.2851, "open_interest": 342.0, "volume": 0.0, "delta": 0.6831, "gamma": 0.0085, "vega": 0.5287, "theta": -0.0141, "rho": 0.8488, "theo": 22.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.85, "last_trade_time": "2026-11-06T13:29:16", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "TJX280121P00130000", "bid": 9.8, "bid_size": 322.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.2755, "open_interest": 448.0, "volume": 31.0, "delta": -0.3328, "gamma": 0.0092, "vega": 0.5352, "theta": -0.017, "rho": -0.5173, "theo": 10.5086, "change": -0.65, "open": 10.81, "high": 10.81, "low": 10.5, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T15:26:16", "percent_change": -5.8296, "prev_day_close": 11.1500000953674}, {"option": "TJX280121C00135000", "bid": 18.9, "bid_size": 877.0, "ask": 21.4, "ask_size": 437.0, "iv": 0.2752, "open_interest": 1054.0, "volume": 0.0, "delta": 0.6386, "gamma": 0.0091, "vega": 0.5558, "theta": -0.0151, "rho": 0.8086, "theo": 20.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-11-04T10:24:11", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "TJX280121P00135000", "bid": 11.1, "bid_size": 680.0, "ask": 13.2, "ask_size": 276.0, "iv": 0.2681, "open_interest": 1029.0, "volume": 0.0, "delta": -0.3818, "gamma": 0.0099, "vega": 0.5599, "theta": -0.0177, "rho": -0.5849, "theo": 12.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.46, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "TJX280121C00140000", "bid": 17.2, "bid_size": 558.0, "ask": 18.6, "ask_size": 278.0, "iv": 0.2769, "open_interest": 1304.0, "volume": 3.0, "delta": 0.5929, "gamma": 0.0095, "vega": 0.5757, "theta": -0.0159, "rho": 0.763, "theo": 17.7139, "change": 0.88, "open": 17.4, "high": 17.78, "low": 17.4, "tick": "up", "last_trade_price": 17.78, "last_trade_time": "2026-11-09T12:18:38", "percent_change": 5.2071, "prev_day_close": 16.9000005722046}, {"option": "TJX280121P00140000", "bid": 14.5, "bid_size": 40.0, "ask": 16.1, "ask_size": 288.0, "iv": 0.2792, "open_interest": 223.0, "volume": 0.0, "delta": -0.4328, "gamma": 0.0105, "vega": 0.5751, "theta": -0.0182, "rho": -0.6337, "theo": 14.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-11-06T15:52:48", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "TJX280121C00145000", "bid": 14.7, "bid_size": 476.0, "ask": 16.7, "ask_size": 581.0, "iv": 0.2756, "open_interest": 268.0, "volume": 1.0, "delta": 0.5467, "gamma": 0.0098, "vega": 0.5878, "theta": -0.0164, "rho": 0.7136, "theo": 15.439, "change": 0.9, "open": 15.8, "high": 15.8, "low": 15.8, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-09T13:27:50", "percent_change": 6.04027, "prev_day_close": 14.9000000953674}, {"option": "TJX280121P00145000", "bid": 16.6, "bid_size": 342.0, "ask": 19.8, "ask_size": 407.0, "iv": 0.2814, "open_interest": 248.0, "volume": 0.0, "delta": -0.4854, "gamma": 0.011, "vega": 0.5795, "theta": -0.0184, "rho": -0.6786, "theo": 17.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.06, "last_trade_time": "2026-11-04T14:07:01", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "TJX280121C00150000", "bid": 13.0, "bid_size": 218.0, "ask": 14.0, "ask_size": 115.0, "iv": 0.2707, "open_interest": 353.0, "volume": 34.0, "delta": 0.5007, "gamma": 0.0099, "vega": 0.5921, "theta": -0.0166, "rho": 0.6627, "theo": 13.389, "change": 0.55, "open": 12.9, "high": 13.5, "low": 12.9, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T15:22:31", "percent_change": 4.24711, "prev_day_close": 12.9499998092651}, {"option": "TJX280121P00150000", "bid": 18.0, "bid_size": 464.0, "ask": 21.8, "ask_size": 371.0, "iv": 0.2587, "open_interest": 258.0, "volume": 0.0, "delta": -0.5388, "gamma": 0.0114, "vega": 0.5762, "theta": -0.0184, "rho": -0.7188, "theo": 20.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.61, "last_trade_time": "2026-10-22T14:54:46", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "TJX280121C00155000", "bid": 10.6, "bid_size": 571.0, "ask": 12.1, "ask_size": 30.0, "iv": 0.2633, "open_interest": 240.0, "volume": 0.0, "delta": 0.4555, "gamma": 0.0099, "vega": 0.5887, "theta": -0.0166, "rho": 0.6096, "theo": 11.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-04T11:40:58", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "TJX280121P00155000", "bid": 21.1, "bid_size": 434.0, "ask": 25.1, "ask_size": 374.0, "iv": 0.2572, "open_interest": 194.0, "volume": 0.0, "delta": -0.5923, "gamma": 0.0117, "vega": 0.5592, "theta": -0.0182, "rho": -0.7306, "theo": 23.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.94, "last_trade_time": "2026-10-01T10:15:13", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "TJX280121C00160000", "bid": 9.4, "bid_size": 274.0, "ask": 10.4, "ask_size": 30.0, "iv": 0.2645, "open_interest": 899.0, "volume": 26.0, "delta": 0.4117, "gamma": 0.0098, "vega": 0.5784, "theta": -0.0163, "rho": 0.5568, "theo": 9.9288, "change": 0.41, "open": 9.3, "high": 9.86, "low": 9.0, "tick": "no_change", "last_trade_price": 9.86, "last_trade_time": "2026-11-09T12:31:34", "percent_change": 4.33863, "prev_day_close": 9.44999980926514}, {"option": "TJX280121P00160000", "bid": 26.4, "bid_size": 45.0, "ask": 28.4, "ask_size": 85.0, "iv": 0.2721, "open_interest": 21.0, "volume": 0.0, "delta": -0.6462, "gamma": 0.0119, "vega": 0.5296, "theta": -0.0179, "rho": -0.7399, "theo": 27.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-10-15T10:25:55", "percent_change": 0.0, "prev_day_close": 28.0499992370605}, {"option": "TJX280121C00165000", "bid": 8.0, "bid_size": 262.0, "ask": 9.0, "ask_size": 295.0, "iv": 0.2634, "open_interest": 1199.0, "volume": 7.0, "delta": 0.3699, "gamma": 0.0096, "vega": 0.5619, "theta": -0.0158, "rho": 0.5052, "theo": 8.4948, "change": 0.35, "open": 8.57, "high": 8.6, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T13:47:10", "percent_change": 4.29448, "prev_day_close": 8.14999985694885}, {"option": "TJX280121P00165000", "bid": 30.1, "bid_size": 83.0, "ask": 33.0, "ask_size": 306.0, "iv": 0.2812, "open_interest": 130.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.0121, "vega": 0.4962, "theta": -0.0174, "rho": -0.7144, "theo": 30.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.2, "last_trade_time": "2026-09-18T15:18:24", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "TJX280121C00170000", "bid": 6.3, "bid_size": 599.0, "ask": 7.8, "ask_size": 399.0, "iv": 0.2583, "open_interest": 161.0, "volume": 0.0, "delta": 0.3303, "gamma": 0.0092, "vega": 0.5398, "theta": -0.0152, "rho": 0.4544, "theo": 7.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T13:08:18", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "TJX280121P00170000", "bid": 34.0, "bid_size": 47.0, "ask": 36.6, "ask_size": 84.0, "iv": 0.2788, "open_interest": 16.0, "volume": 0.0, "delta": -0.7527, "gamma": 0.0124, "vega": 0.4468, "theta": -0.0172, "rho": -0.6785, "theo": 34.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.77, "last_trade_time": "2026-09-08T15:50:13", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "TJX280121C00175000", "bid": 5.4, "bid_size": 246.0, "ask": 6.7, "ask_size": 31.0, "iv": 0.2586, "open_interest": 183.0, "volume": 0.0, "delta": 0.2934, "gamma": 0.0088, "vega": 0.5139, "theta": -0.0144, "rho": 0.4071, "theo": 6.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-11-04T15:04:26", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "TJX280121P00175000", "bid": 37.1, "bid_size": 40.0, "ask": 40.2, "ask_size": 40.0, "iv": 0.2606, "open_interest": 3.0, "volume": 0.0, "delta": -0.807, "gamma": 0.0129, "vega": 0.3679, "theta": -0.0171, "rho": -0.5792, "theo": 38.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.2, "last_trade_time": "2026-10-06T15:11:47", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "TJX280121C00180000", "bid": 4.5, "bid_size": 501.0, "ask": 5.6, "ask_size": 21.0, "iv": 0.2562, "open_interest": 378.0, "volume": 0.0, "delta": 0.2592, "gamma": 0.0084, "vega": 0.4842, "theta": -0.0136, "rho": 0.3617, "theo": 5.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-11-03T13:59:36", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "TJX280121P00180000", "bid": 42.5, "bid_size": 50.0, "ask": 45.3, "ask_size": 87.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.8584, "gamma": 0.0132, "vega": 0.3165, "theta": -0.0169, "rho": -0.4933, "theo": 42.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-06-10T14:07:03", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "TJX280121C00185000", "bid": 3.8, "bid_size": 335.0, "ask": 4.7, "ask_size": 28.0, "iv": 0.2552, "open_interest": 70.0, "volume": 3.0, "delta": 0.228, "gamma": 0.0078, "vega": 0.453, "theta": -0.0126, "rho": 0.3201, "theo": 4.3895, "change": 0.3, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:42:42", "percent_change": 7.14286, "prev_day_close": 4.19999992847443}, {"option": "TJX280121P00185000", "bid": 47.0, "bid_size": 26.0, "ask": 50.0, "ask_size": 41.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0118, "vega": 0.2042, "theta": -0.0174, "rho": -0.3549, "theo": 47.5491, "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": 49.4500007629394}, {"option": "TJX280121C00190000", "bid": 3.4, "bid_size": 175.0, "ask": 4.0, "ask_size": 33.0, "iv": 0.2576, "open_interest": 2841.0, "volume": 44.0, "delta": 0.1997, "gamma": 0.0073, "vega": 0.4201, "theta": -0.0117, "rho": 0.2817, "theo": 3.6968, "change": 0.35, "open": 3.5, "high": 3.8, "low": 3.4, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:25:38", "percent_change": 10.4478, "prev_day_close": 3.34999990463257}, {"option": "TJX280121P00190000", "bid": 51.9, "bid_size": 31.0, "ask": 53.9, "ask_size": 54.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0092, "vega": 0.1188, "theta": -0.0145, "rho": -0.1276, "theo": 52.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-06-15T11:52:08", "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "TJX280121C00195000", "bid": 2.65, "bid_size": 218.0, "ask": 4.6, "ask_size": 407.0, "iv": 0.2702, "open_interest": 27.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.0067, "vega": 0.3873, "theta": -0.0107, "rho": 0.247, "theo": 3.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T13:06:09", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "TJX280121P00195000", "bid": 56.0, "bid_size": 53.0, "ask": 59.5, "ask_size": 55.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0054, "vega": 0.0573, "theta": -0.0008, "rho": -0.1225, "theo": 57.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-04-24T11:35:30", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "TJX280121C00200000", "bid": 2.25, "bid_size": 79.0, "ask": 3.1, "ask_size": 218.0, "iv": 0.2583, "open_interest": 130.0, "volume": 0.0, "delta": 0.1516, "gamma": 0.0061, "vega": 0.3546, "theta": -0.0098, "rho": 0.2158, "theo": 2.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T15:03:46", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "TJX280121P00200000", "bid": 60.0, "bid_size": 48.0, "ask": 64.5, "ask_size": 36.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0023, "vega": 0.0053, "theta": 0.0, "rho": -0.0329, "theo": 62.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4500007629394}, {"option": "TJX280121C00210000", "bid": 1.5, "bid_size": 235.0, "ask": 2.15, "ask_size": 156.0, "iv": 0.2554, "open_interest": 31.0, "volume": 0.0, "delta": 0.1141, "gamma": 0.005, "vega": 0.293, "theta": -0.008, "rho": 0.1633, "theo": 1.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-20T09:33:06", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TJX280121P00210000", "bid": 70.0, "bid_size": 55.0, "ask": 74.5, "ask_size": 40.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0345, "theo": 72.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-10-06T15:06:08", "percent_change": 0.0, "prev_day_close": 74.9000015258789}, {"option": "TJX280121C00220000", "bid": 1.1, "bid_size": 214.0, "ask": 1.55, "ask_size": 129.0, "iv": 0.2571, "open_interest": 78.0, "volume": 1.0, "delta": 0.0854, "gamma": 0.0041, "vega": 0.2385, "theta": -0.0065, "rho": 0.1228, "theo": 1.3024, "change": -0.075, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T12:06:56", "percent_change": -5.45455, "prev_day_close": 1.375}, {"option": "TJX280121P00220000", "bid": 80.0, "bid_size": 55.0, "ask": 84.5, "ask_size": 40.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0362, "theo": 82.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.95, "last_trade_time": "2026-01-22T15:48:14", "percent_change": 0.0, "prev_day_close": 84.9000015258789}, {"option": "TJX280121C00230000", "bid": 0.7, "bid_size": 259.0, "ask": 1.2, "ask_size": 240.0, "iv": 0.2581, "open_interest": 105.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.0032, "vega": 0.1924, "theta": -0.0052, "rho": 0.0922, "theo": 0.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-29T13:22:41", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "TJX280121P00230000", "bid": 90.0, "bid_size": 55.0, "ask": 93.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0378, "theo": 92.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "TJX280121C00240000", "bid": 0.05, "bid_size": 206.0, "ask": 0.95, "ask_size": 92.0, "iv": 0.2456, "open_interest": 48.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0026, "vega": 0.1546, "theta": -0.0042, "rho": 0.0694, "theo": 0.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T11:44:46", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TJX280121P00240000", "bid": 100.0, "bid_size": 37.0, "ask": 104.5, "ask_size": 43.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0394, "theo": 102.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.48, "last_trade_time": "2026-05-19T13:56:50", "percent_change": 0.0, "prev_day_close": 104.849998474121}, {"option": "TJX290119C00065000", "bid": 74.5, "bid_size": 72.0, "ask": 77.9, "ask_size": 14.0, "iv": 0.358, "open_interest": 2.0, "volume": 0.0, "delta": 0.968, "gamma": 0.001, "vega": 0.1461, "theta": 0.0, "rho": 1.2134, "theo": 76.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.5, "last_trade_time": "2026-09-21T11:49:21", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "TJX290119P00065000", "bid": 0.55, "bid_size": 68.0, "ask": 1.4, "ask_size": 56.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0011, "vega": 0.1489, "theta": -0.003, "rho": -0.1124, "theo": 1.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "TJX290119C00070000", "bid": 70.5, "bid_size": 81.0, "ask": 75.0, "ask_size": 78.0, "iv": 0.3844, "open_interest": 15.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0013, "vega": 0.1771, "theta": 0.0, "rho": 1.2801, "theo": 71.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.2, "last_trade_time": "2026-10-14T11:24:54", "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "TJX290119P00070000", "bid": 1.05, "bid_size": 55.0, "ask": 1.95, "ask_size": 65.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0013, "vega": 0.1809, "theta": -0.0036, "rho": -0.1426, "theo": 1.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "TJX290119C00075000", "bid": 66.5, "bid_size": 78.0, "ask": 69.4, "ask_size": 9.0, "iv": 0.3404, "open_interest": 6.0, "volume": 4.0, "delta": 0.949, "gamma": 0.0016, "vega": 0.2119, "theta": 0.0, "rho": 1.3401, "theo": 67.7618, "change": 0.15, "open": 66.8, "high": 66.8, "low": 66.8, "tick": "down", "last_trade_price": 66.8, "last_trade_time": "2026-11-09T10:32:42", "percent_change": 0.225054, "prev_day_close": 66.6500015258789}, {"option": "TJX290119P00075000", "bid": 1.35, "bid_size": 100.0, "ask": 2.15, "ask_size": 95.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0016, "vega": 0.2162, "theta": -0.0042, "rho": -0.1774, "theo": 1.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "TJX290119C00080000", "bid": 62.1, "bid_size": 67.0, "ask": 67.0, "ask_size": 69.0, "iv": 0.3556, "open_interest": 9.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0019, "vega": 0.2498, "theta": 0.0, "rho": 1.3937, "theo": 63.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.3, "last_trade_time": "2026-10-12T10:56:47", "percent_change": 0.0, "prev_day_close": 62.6000003814697}, {"option": "TJX290119P00080000", "bid": 1.8, "bid_size": 105.0, "ask": 2.65, "ask_size": 113.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.002, "vega": 0.256, "theta": -0.0048, "rho": -0.2185, "theo": 2.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TJX290119C00085000", "bid": 58.5, "bid_size": 68.0, "ask": 63.0, "ask_size": 70.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0023, "vega": 0.291, "theta": 0.0, "rho": 1.439, "theo": 59.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7000007629394}, {"option": "TJX290119P00085000", "bid": 2.3, "bid_size": 60.0, "ask": 3.2, "ask_size": 61.0, "iv": 0.317, "open_interest": 22.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0024, "vega": 0.2981, "theta": -0.0055, "rho": -0.2661, "theo": 2.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "TJX290119C00090000", "bid": 54.5, "bid_size": 76.0, "ask": 59.0, "ask_size": 75.0, "iv": 0.3354, "open_interest": 9.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0027, "vega": 0.3347, "theta": 0.0, "rho": 1.4766, "theo": 55.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.85, "last_trade_time": "2026-10-08T13:40:48", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "TJX290119P00090000", "bid": 2.55, "bid_size": 79.0, "ask": 3.9, "ask_size": 69.0, "iv": 0.3056, "open_interest": 1.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0028, "vega": 0.3431, "theta": -0.0062, "rho": -0.3201, "theo": 3.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-10-23T15:49:08", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TJX290119C00095000", "bid": 50.5, "bid_size": 72.0, "ask": 55.0, "ask_size": 70.0, "iv": 0.3206, "open_interest": 1.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0032, "vega": 0.3803, "theta": -0.0006, "rho": 1.5048, "theo": 52.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.45, "last_trade_time": "2026-09-29T13:35:14", "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "TJX290119P00095000", "bid": 3.4, "bid_size": 72.0, "ask": 4.7, "ask_size": 71.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0033, "vega": 0.3905, "theta": -0.007, "rho": -0.3797, "theo": 4.1085, "change": 0.0, "open": 0.0, "high": 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": "TJX290119C00100000", "bid": 47.0, "bid_size": 79.0, "ask": 51.1, "ask_size": 77.0, "iv": 0.3121, "open_interest": 31.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0036, "vega": 0.4275, "theta": -0.0018, "rho": 1.5239, "theo": 48.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.95, "last_trade_time": "2026-09-29T13:35:14", "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "TJX290119P00100000", "bid": 4.3, "bid_size": 74.0, "ask": 5.7, "ask_size": 80.0, "iv": 0.2981, "open_interest": 2.0, "volume": 0.0, "delta": -0.1388, "gamma": 0.0038, "vega": 0.4394, "theta": -0.0077, "rho": -0.4448, "theo": 4.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.18, "last_trade_time": "2026-09-21T14:44:12", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TJX290119C00105000", "bid": 43.5, "bid_size": 70.0, "ask": 46.6, "ask_size": 30.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.0041, "vega": 0.4748, "theta": -0.003, "rho": 1.5334, "theo": 44.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "TJX290119P00105000", "bid": 5.3, "bid_size": 63.0, "ask": 6.8, "ask_size": 71.0, "iv": 0.2937, "open_interest": 2.0, "volume": 0.0, "delta": -0.1634, "gamma": 0.0044, "vega": 0.4893, "theta": -0.0085, "rho": -0.5168, "theo": 6.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-10-28T10:25:44", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "TJX290119C00110000", "bid": 40.0, "bid_size": 77.0, "ask": 44.5, "ask_size": 74.0, "iv": 0.302, "open_interest": 22.0, "volume": 0.0, "delta": 0.8203, "gamma": 0.0046, "vega": 0.522, "theta": -0.0042, "rho": 1.5329, "theo": 41.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.25, "last_trade_time": "2026-10-16T09:39:04", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "TJX290119P00110000", "bid": 6.7, "bid_size": 50.0, "ask": 8.1, "ask_size": 103.0, "iv": 0.2924, "open_interest": 8.0, "volume": 0.0, "delta": -0.1906, "gamma": 0.005, "vega": 0.5363, "theta": -0.0092, "rho": -0.5935, "theo": 7.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.72, "last_trade_time": "2026-10-20T14:55:05", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "TJX290119C00115000", "bid": 36.7, "bid_size": 123.0, "ask": 39.9, "ask_size": 63.0, "iv": 0.2842, "open_interest": 1.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.005, "vega": 0.5673, "theta": -0.0053, "rho": 1.5237, "theo": 38.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.85, "last_trade_time": "2026-10-05T09:37:41", "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "TJX290119P00115000", "bid": 8.0, "bid_size": 126.0, "ask": 9.4, "ask_size": 144.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": -0.2209, "gamma": 0.0055, "vega": 0.5834, "theta": -0.01, "rho": -0.6735, "theo": 8.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "TJX290119C00120000", "bid": 33.6, "bid_size": 136.0, "ask": 38.0, "ask_size": 138.0, "iv": 0.2899, "open_interest": 88.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.0055, "vega": 0.6105, "theta": -0.0063, "rho": 1.5046, "theo": 35.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-11-06T15:17:52", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "TJX290119P00120000", "bid": 9.7, "bid_size": 37.0, "ask": 10.5, "ask_size": 36.0, "iv": 0.281, "open_interest": 3.0, "volume": 5.0, "delta": -0.2532, "gamma": 0.0061, "vega": 0.6255, "theta": -0.0106, "rho": -0.7547, "theo": 10.1514, "change": -0.38, "open": 10.17, "high": 10.17, "low": 10.17, "tick": "up", "last_trade_price": 10.17, "last_trade_time": "2026-11-09T15:37:28", "percent_change": -3.6019, "prev_day_close": 10.5500001907349}, {"option": "TJX290119C00125000", "bid": 30.9, "bid_size": 134.0, "ask": 33.6, "ask_size": 25.0, "iv": 0.2762, "open_interest": 9.0, "volume": 0.0, "delta": 0.7346, "gamma": 0.0059, "vega": 0.6498, "theta": -0.0073, "rho": 1.4785, "theo": 32.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.8, "last_trade_time": "2026-11-03T12:04:35", "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "TJX290119P00125000", "bid": 11.3, "bid_size": 102.0, "ask": 12.9, "ask_size": 174.0, "iv": 0.282, "open_interest": 8.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0067, "vega": 0.6647, "theta": -0.0112, "rho": -0.8352, "theo": 11.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "TJX290119C00130000", "bid": 28.1, "bid_size": 81.0, "ask": 30.9, "ask_size": 15.0, "iv": 0.2732, "open_interest": 18.0, "volume": 0.0, "delta": 0.7032, "gamma": 0.0063, "vega": 0.6854, "theta": -0.0081, "rho": 1.4437, "theo": 29.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.26, "last_trade_time": "2026-10-28T10:24:24", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "TJX290119P00130000", "bid": 11.5, "bid_size": 74.0, "ask": 14.6, "ask_size": 116.0, "iv": 0.265, "open_interest": 78.0, "volume": 0.0, "delta": -0.3243, "gamma": 0.0072, "vega": 0.6977, "theta": -0.0118, "rho": -0.9121, "theo": 13.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-28T10:25:44", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "TJX290119C00135000", "bid": 26.0, "bid_size": 140.0, "ask": 28.2, "ask_size": 34.0, "iv": 0.273, "open_interest": 80.0, "volume": 0.0, "delta": 0.6709, "gamma": 0.0067, "vega": 0.716, "theta": -0.0089, "rho": 1.404, "theo": 27.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-06T15:18:09", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "TJX290119P00135000", "bid": 15.3, "bid_size": 52.0, "ask": 17.0, "ask_size": 104.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.3629, "gamma": 0.0078, "vega": 0.7246, "theta": -0.0123, "rho": -0.9894, "theo": 15.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "TJX290119C00140000", "bid": 23.3, "bid_size": 147.0, "ask": 25.7, "ask_size": 21.0, "iv": 0.268, "open_interest": 14.0, "volume": 1.0, "delta": 0.6379, "gamma": 0.007, "vega": 0.7416, "theta": -0.0095, "rho": 1.3573, "theo": 24.7346, "change": 2.2, "open": 25.9, "high": 25.9, "low": 25.9, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-11-09T15:02:26", "percent_change": 9.2827, "prev_day_close": 23.6999998092651}, {"option": "TJX290119P00140000", "bid": 17.6, "bid_size": 44.0, "ask": 19.5, "ask_size": 110.0, "iv": 0.275, "open_interest": 1.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.0083, "vega": 0.7435, "theta": -0.0127, "rho": -1.0482, "theo": 18.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-09-14T12:34:18", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "TJX290119C00145000", "bid": 21.9, "bid_size": 138.0, "ask": 23.6, "ask_size": 82.0, "iv": 0.2723, "open_interest": 5.0, "volume": 1.0, "delta": 0.6044, "gamma": 0.0072, "vega": 0.7616, "theta": -0.01, "rho": 1.3074, "theo": 22.485, "change": 0.6, "open": 22.2, "high": 22.2, "low": 22.2, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-11-09T13:35:12", "percent_change": 2.77778, "prev_day_close": 21.5999994277954}, {"option": "TJX290119P00145000", "bid": 18.5, "bid_size": 148.0, "ask": 22.2, "ask_size": 146.0, "iv": 0.2631, "open_interest": 0.0, "volume": 0.0, "delta": -0.4445, "gamma": 0.0088, "vega": 0.7546, "theta": -0.013, "rho": -1.1103, "theo": 20.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "TJX290119C00150000", "bid": 19.6, "bid_size": 201.0, "ask": 21.3, "ask_size": 27.0, "iv": 0.2674, "open_interest": 426.0, "volume": 3.0, "delta": 0.5708, "gamma": 0.0074, "vega": 0.7762, "theta": -0.0104, "rho": 1.2521, "theo": 20.3857, "change": -0.24, "open": 20.19, "high": 20.19, "low": 19.7, "tick": "up", "last_trade_price": 19.76, "last_trade_time": "2026-11-09T10:32:51", "percent_change": -1.2, "prev_day_close": 20.0}, {"option": "TJX290119P00150000", "bid": 21.0, "bid_size": 156.0, "ask": 25.0, "ask_size": 150.0, "iv": 0.2599, "open_interest": 3.0, "volume": 0.0, "delta": -0.4876, "gamma": 0.0093, "vega": 0.7554, "theta": -0.0133, "rho": -1.1472, "theo": 23.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-10-30T09:35:59", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "TJX290119C00155000", "bid": 17.3, "bid_size": 151.0, "ask": 19.4, "ask_size": 73.0, "iv": 0.2633, "open_interest": 2.0, "volume": 2.0, "delta": 0.5372, "gamma": 0.0076, "vega": 0.7852, "theta": -0.0107, "rho": 1.1951, "theo": 18.4345, "change": 0.15, "open": 17.98, "high": 18.15, "low": 17.98, "tick": "up", "last_trade_price": 18.15, "last_trade_time": "2026-11-09T10:40:01", "percent_change": 0.833333, "prev_day_close": 18.0}, {"option": "TJX290119P00155000", "bid": 24.0, "bid_size": 143.0, "ask": 27.8, "ask_size": 139.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": -0.5322, "gamma": 0.0098, "vega": 0.7482, "theta": -0.0134, "rho": -1.1837, "theo": 26.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "TJX290119C00160000", "bid": 15.2, "bid_size": 156.0, "ask": 17.5, "ask_size": 54.0, "iv": 0.2587, "open_interest": 0.0, "volume": 0.0, "delta": 0.504, "gamma": 0.0077, "vega": 0.7887, "theta": -0.0109, "rho": 1.1348, "theo": 16.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "TJX290119P00160000", "bid": 27.5, "bid_size": 105.0, "ask": 31.1, "ask_size": 112.0, "iv": 0.2587, "open_interest": 0.0, "volume": 0.0, "delta": -0.5779, "gamma": 0.0102, "vega": 0.7271, "theta": -0.0135, "rho": -1.1781, "theo": 29.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.6, "last_trade_time": "2026-10-16T14:09:15", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "TJX290119C00165000", "bid": 13.6, "bid_size": 74.0, "ask": 15.9, "ask_size": 15.0, "iv": 0.2575, "open_interest": 3.0, "volume": 0.0, "delta": 0.4712, "gamma": 0.0077, "vega": 0.7869, "theta": -0.011, "rho": 1.0733, "theo": 14.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.64, "last_trade_time": "2026-10-27T12:08:45", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "TJX290119P00165000", "bid": 31.3, "bid_size": 40.0, "ask": 34.7, "ask_size": 40.0, "iv": 0.2617, "open_interest": 0.0, "volume": 0.0, "delta": -0.6248, "gamma": 0.0106, "vega": 0.7003, "theta": -0.0135, "rho": -1.1784, "theo": 32.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "TJX290119C00170000", "bid": 12.1, "bid_size": 161.0, "ask": 14.4, "ask_size": 111.0, "iv": 0.256, "open_interest": 3.0, "volume": 0.0, "delta": 0.4391, "gamma": 0.0077, "vega": 0.7802, "theta": -0.0109, "rho": 1.0113, "theo": 13.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.47, "last_trade_time": "2026-11-06T09:30:07", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "TJX290119P00170000", "bid": 34.0, "bid_size": 41.0, "ask": 38.2, "ask_size": 40.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": -0.673, "gamma": 0.0112, "vega": 0.655, "theta": -0.0135, "rho": -1.118, "theo": 36.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "TJX290119C00175000", "bid": 10.8, "bid_size": 78.0, "ask": 13.0, "ask_size": 24.0, "iv": 0.2548, "open_interest": 24.0, "volume": 0.0, "delta": 0.408, "gamma": 0.0076, "vega": 0.7687, "theta": -0.0108, "rho": 0.9483, "theo": 12.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.94, "last_trade_time": "2026-10-28T10:01:22", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "TJX290119P00175000", "bid": 38.8, "bid_size": 40.0, "ask": 42.5, "ask_size": 40.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": -0.7229, "gamma": 0.0118, "vega": 0.6022, "theta": -0.0136, "rho": -1.0626, "theo": 40.2018, "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": 42.0}, {"option": "TJX290119C00180000", "bid": 9.6, "bid_size": 84.0, "ask": 11.8, "ask_size": 30.0, "iv": 0.2541, "open_interest": 73.0, "volume": 0.0, "delta": 0.378, "gamma": 0.0075, "vega": 0.7534, "theta": -0.0106, "rho": 0.8873, "theo": 10.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-05T14:07:16", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "TJX290119P00180000", "bid": 42.0, "bid_size": 41.0, "ask": 46.1, "ask_size": 40.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": -0.7749, "gamma": 0.0126, "vega": 0.5276, "theta": -0.014, "rho": -0.9373, "theo": 44.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "TJX290119C00185000", "bid": 8.6, "bid_size": 87.0, "ask": 10.6, "ask_size": 28.0, "iv": 0.2532, "open_interest": 2.0, "volume": 0.0, "delta": 0.3493, "gamma": 0.0074, "vega": 0.734, "theta": -0.0104, "rho": 0.8258, "theo": 9.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-09-16T10:40:31", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "TJX290119P00185000", "bid": 47.9, "bid_size": 25.0, "ask": 51.0, "ask_size": 40.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": -0.8293, "gamma": 0.0136, "vega": 0.4415, "theta": -0.015, "rho": -0.7741, "theo": 48.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "TJX290119C00190000", "bid": 7.6, "bid_size": 80.0, "ask": 9.6, "ask_size": 34.0, "iv": 0.2525, "open_interest": 4.0, "volume": 0.0, "delta": 0.322, "gamma": 0.0072, "vega": 0.712, "theta": -0.0101, "rho": 0.7677, "theo": 8.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.09, "last_trade_time": "2026-10-21T15:29:48", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "TJX290119P00190000", "bid": 51.5, "bid_size": 40.0, "ask": 54.9, "ask_size": 40.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": -0.8795, "gamma": 0.0129, "vega": 0.324, "theta": -0.0164, "rho": -0.6135, "theo": 52.8361, "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": 55.25}, {"option": "TJX290119C00195000", "bid": 6.7, "bid_size": 171.0, "ask": 8.7, "ask_size": 150.0, "iv": 0.2518, "open_interest": 3.0, "volume": 0.0, "delta": 0.2963, "gamma": 0.0069, "vega": 0.6874, "theta": -0.0097, "rho": 0.7108, "theo": 7.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.68, "last_trade_time": "2026-11-06T15:18:18", "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "TJX290119P00195000", "bid": 56.2, "bid_size": 60.0, "ask": 60.0, "ask_size": 58.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.0105, "vega": 0.1851, "theta": -0.0175, "rho": -0.3462, "theo": 57.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "TJX290119C00200000", "bid": 6.0, "bid_size": 78.0, "ask": 7.9, "ask_size": 57.0, "iv": 0.2521, "open_interest": 3.0, "volume": 0.0, "delta": 0.2722, "gamma": 0.0067, "vega": 0.6608, "theta": -0.0094, "rho": 0.6569, "theo": 6.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-03T09:37:31", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TJX290119P00200000", "bid": 60.0, "bid_size": 54.0, "ask": 65.0, "ask_size": 54.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0075, "vega": 0.109, "theta": -0.0095, "rho": -0.2097, "theo": 62.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "TJX290119C00210000", "bid": 4.7, "bid_size": 79.0, "ask": 6.4, "ask_size": 60.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": 0.2291, "gamma": 0.0061, "vega": 0.6048, "theta": -0.0086, "rho": 0.5583, "theo": 5.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "TJX290119P00210000", "bid": 70.0, "bid_size": 52.0, "ask": 74.5, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0016, "vega": 0.0, "theta": -0.0039, "rho": -0.0403, "theo": 72.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7000007629394}, {"option": "TJX290119C00220000", "bid": 3.7, "bid_size": 77.0, "ask": 5.2, "ask_size": 58.0, "iv": 0.2504, "open_interest": 2.0, "volume": 0.0, "delta": 0.1925, "gamma": 0.0055, "vega": 0.5482, "theta": -0.0078, "rho": 0.4735, "theo": 4.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-02T10:08:01", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "TJX290119P00220000", "bid": 80.0, "bid_size": 37.0, "ask": 84.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": -0.0422, "theo": 82.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.8499984741211}], "symbol": "TJX", "security_type": "stock", "exchange_id": 3, "current_price": 138.13, "price_change": 2.83, "price_change_percent": 2.0916, "bid": 136.77, "ask": 138.12, "bid_size": 200, "ask_size": 200, "open": 137.22, "high": 138.37, "low": 136.0, "close": 138.13, "prev_day_close": 135.3, "volume": 6716400, "iv30": 31.998, "iv30_change": -0.529, "iv30_change_percent": -1.6263, "seqno": 10409819254, "last_trade_time": "2026-11-09T16:00:00", "tick": "up"}, "symbol": "TJX"}