{"timestamp": "2026-11-10 04:01:22", "data": {"options": [{"option": "TKC261120C00002500", "bid": 1.25, "bid_size": 155.0, "ask": 3.5, "ask_size": 39.0, "iv": 3.1762, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0355, "vega": 0.0005, "theta": -0.0044, "rho": 0.0008, "theo": 2.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "TKC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2037.0, "iv": 6.1676, "open_interest": 1.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0356, "vega": 0.0005, "theta": -0.0047, "rho": 0.0, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:30:29", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TKC261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 655.0, "iv": 2.0352, "open_interest": 0.0, "volume": 0.0, "delta": 0.3662, "gamma": 0.6731, "vega": 0.0031, "theta": -0.0097, "rho": 0.0006, "theo": 0.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TKC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 148.0, "iv": 2.0114, "open_interest": 8.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.6791, "vega": 0.0031, "theta": -0.0097, "rho": -0.0009, "theo": 0.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T10:00:36", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TKC261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.4938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0888, "vega": 0.0009, "theta": -0.0058, "rho": 0.0001, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TKC261120P00007500", "bid": 1.9, "bid_size": 155.0, "ask": 4.2, "ask_size": 95.0, "iv": 2.98, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0915, "vega": 0.0008, "theta": -0.0057, "rho": -0.001, "theo": 2.7613, "change": 0.0, "open": 0.0, "high": 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": "TKC261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1043.0, "iv": 4.8521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0371, "vega": 0.0005, "theta": -0.0042, "rho": 0.0, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TKC261120P00010000", "bid": 4.4, "bid_size": 112.0, "ask": 6.7, "ask_size": 95.0, "iv": 3.931, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0394, "vega": 0.0004, "theta": -0.0038, "rho": -0.0009, "theo": 5.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TKC261218C00002500", "bid": 1.25, "bid_size": 155.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0408, "vega": 0.0011, "theta": -0.0024, "rho": 0.0019, "theo": 2.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "TKC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2401.0, "iv": 2.6248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0582, "vega": 0.002, "theta": -0.0038, "rho": -0.0004, "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": 0.375}, {"option": "TKC261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 790.0, "iv": 0.8415, "open_interest": 1.0, "volume": 0.0, "delta": 0.5052, "gamma": 0.404, "vega": 0.0059, "theta": -0.006, "rho": 0.0018, "theo": 0.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-19T11:52:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TKC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 451.0, "iv": 0.8763, "open_interest": 0.0, "volume": 0.0, "delta": -0.5835, "gamma": 0.3799, "vega": 0.0059, "theta": -0.0056, "rho": -0.0031, "theo": 0.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TKC261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2380.0, "iv": 1.7744, "open_interest": 0.0, "volume": 0.0, "delta": 0.1861, "gamma": 0.1455, "vega": 0.004, "theta": -0.0065, "rho": 0.0008, "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": 0.375}, {"option": "TKC261218P00007500", "bid": 2.05, "bid_size": 112.0, "ask": 4.0, "ask_size": 95.0, "iv": 1.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.1397, "vega": 0.0038, "theta": -0.0059, "rho": -0.0062, "theo": 2.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "TKC261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2457.0, "iv": 2.2896, "open_interest": 0.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.0874, "vega": 0.0031, "theta": -0.0064, "rho": 0.0005, "theo": 0.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TKC261218P00010000", "bid": 4.5, "bid_size": 155.0, "ask": 6.4, "ask_size": 95.0, "iv": 1.6876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0847, "vega": 0.003, "theta": -0.0056, "rho": -0.0084, "theo": 5.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "TKC270115C00002500", "bid": 1.15, "bid_size": 155.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0322, "vega": 0.0009, "theta": -0.0008, "rho": 0.0021, "theo": 2.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "TKC270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2459.0, "iv": 2.0942, "open_interest": 0.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0584, "vega": 0.0024, "theta": -0.0019, "rho": -0.0006, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TKC270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 911.0, "iv": 0.8084, "open_interest": 47.0, "volume": 0.0, "delta": 0.375, "gamma": 0.5865, "vega": 0.007, "theta": -0.0025, "rho": 0.0022, "theo": 0.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T10:10:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TKC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 384.0, "iv": 0.0, "open_interest": 82.0, "volume": 0.0, "delta": -0.6831, "gamma": 0.4917, "vega": 0.0069, "theta": -0.002, "rho": -0.005, "theo": 0.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-19T11:39:48", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "TKC270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.652, "open_interest": 58.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.1088, "vega": 0.0031, "theta": -0.0017, "rho": 0.0007, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T15:41:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TKC270115P00007500", "bid": 2.0, "bid_size": 163.0, "ask": 4.1, "ask_size": 132.0, "iv": 0.9651, "open_interest": 10.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.1066, "vega": 0.0028, "theta": -0.0014, "rho": -0.0075, "theo": 2.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-08-31T09:30:12", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "TKC270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2925.0, "iv": 1.836, "open_interest": 2.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.057, "vega": 0.0022, "theta": -0.0016, "rho": 0.0004, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T13:32:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TKC270115P00010000", "bid": 4.9, "bid_size": 155.0, "ask": 6.1, "ask_size": 95.0, "iv": 1.1954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0545, "vega": 0.0019, "theta": -0.0009, "rho": -0.0096, "theo": 5.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "TKC270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2647.0, "iv": 2.1081, "open_interest": 2.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0388, "vega": 0.0017, "theta": -0.0015, "rho": 0.0003, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-05T09:35:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TKC270115P00012500", "bid": 7.2, "bid_size": 155.0, "ask": 8.7, "ask_size": 95.0, "iv": 1.2621, "open_interest": 1.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0364, "vega": 0.0014, "theta": -0.0005, "rho": -0.0116, "theo": 7.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-07-13T10:48:38", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "TKC270416C00002500", "bid": 0.95, "bid_size": 120.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.058, "vega": 0.0049, "theta": -0.0011, "rho": 0.0084, "theo": 2.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-09-10T13:41:58", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "TKC270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1913.0, "iv": 1.0284, "open_interest": 0.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0591, "vega": 0.0049, "theta": -0.0014, "rho": -0.0022, "theo": 0.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TKC270416C00005000", "bid": 0.3, "bid_size": 1.0, "ask": 1.35, "ask_size": 1028.0, "iv": 0.7384, "open_interest": 83.0, "volume": 0.0, "delta": 0.5188, "gamma": 0.3133, "vega": 0.0123, "theta": -0.0016, "rho": 0.0084, "theo": 0.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T10:19:40", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "TKC270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1006.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": -0.5595, "gamma": 0.3568, "vega": 0.0117, "theta": -0.0019, "rho": -0.0086, "theo": 0.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-19T13:18:09", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "TKC270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.5365, "open_interest": 5.0, "volume": 0.0, "delta": 0.1894, "gamma": 0.1494, "vega": 0.0082, "theta": -0.0016, "rho": 0.0031, "theo": 0.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T15:52:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TKC270416P00007500", "bid": 1.75, "bid_size": 155.0, "ask": 4.2, "ask_size": 95.0, "iv": 0.6614, "open_interest": 0.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.1434, "vega": 0.0052, "theta": -0.0011, "rho": -0.0102, "theo": 2.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "TKC270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2984.0, "iv": 1.2606, "open_interest": 0.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0874, "vega": 0.006, "theta": -0.0014, "rho": 0.0019, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TKC270416P00010000", "bid": 4.2, "bid_size": 120.0, "ask": 6.7, "ask_size": 60.0, "iv": 0.869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0708, "vega": 0.0031, "theta": -0.0004, "rho": -0.0118, "theo": 5.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}], "symbol": "TKC", "security_type": "stock", "exchange_id": 3, "current_price": 4.76, "price_change": 0.19, "price_change_percent": 4.1575, "bid": 4.72, "ask": 4.95, "bid_size": 100, "ask_size": 100, "open": 4.64, "high": 4.77, "low": 4.63, "close": 4.76, "prev_day_close": 4.57, "volume": 1730875, "iv30": 68.783, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202058, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "TKC"}