{"timestamp": "2026-11-10 04:04:13", "data": {"options": [{"option": "TKR261120C00045000", "bid": 62.2, "bid_size": 10.0, "ask": 64.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 63.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6999988555908}, {"option": "TKR261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.3242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "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": "TKR261120C00050000", "bid": 57.0, "bid_size": 10.0, "ask": 60.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 58.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "TKR261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.9717, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "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": "TKR261120C00055000", "bid": 52.2, "bid_size": 10.0, "ask": 54.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 53.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6500015258789}, {"option": "TKR261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.6535, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 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": "TKR261120C00060000", "bid": 47.2, "bid_size": 5.0, "ask": 50.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 48.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "TKR261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 2.3628, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-05-07T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TKR261120C00065000", "bid": 42.2, "bid_size": 6.0, "ask": 45.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 43.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.14, "last_trade_time": "2026-02-10T10:56:24", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "TKR261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 2.0942, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-27T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TKR261120C00070000", "bid": 37.2, "bid_size": 5.0, "ask": 40.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 38.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.6, "last_trade_time": "2026-06-25T10:20:22", "percent_change": 0.0, "prev_day_close": 32.0000009536743}, {"option": "TKR261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 1.8438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0007, "theta": -0.002, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 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": "TKR261120C00075000", "bid": 32.1, "bid_size": 10.0, "ask": 34.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 33.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.72, "last_trade_time": "2026-01-15T10:34:06", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "TKR261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 1.6083, "open_interest": 5.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0037, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TKR261120C00080000", "bid": 27.2, "bid_size": 10.0, "ask": 29.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 28.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.1, "last_trade_time": "2026-08-14T11:40:08", "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "TKR261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.3847, "open_interest": 2.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.001, "vega": 0.0026, "theta": -0.0067, "rho": -0.0002, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-01T09:30:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TKR261120C00085000", "bid": 22.3, "bid_size": 15.0, "ask": 25.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.002, "vega": 0.0015, "theta": -0.012, "rho": 0.0009, "theo": 23.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.26, "last_trade_time": "2026-06-30T15:04:11", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "TKR261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 16.0, "iv": 0.938, "open_interest": 14.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0023, "vega": 0.0051, "theta": -0.0125, "rho": -0.0004, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T14:42:23", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TKR261120C00090000", "bid": 17.2, "bid_size": 17.0, "ask": 20.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0059, "vega": 0.0074, "theta": -0.024, "rho": 0.0068, "theo": 18.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T15:34:17", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "TKR261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 31.0, "iv": 0.9964, "open_interest": 4.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0052, "vega": 0.0105, "theta": -0.0238, "rho": -0.0009, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T15:44:17", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TKR261120C00095000", "bid": 12.7, "bid_size": 45.0, "ask": 15.2, "ask_size": 49.0, "iv": 0.5166, "open_interest": 10.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0125, "vega": 0.0193, "theta": -0.0463, "rho": 0.0128, "theo": 13.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.1, "last_trade_time": "2026-06-16T12:50:17", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "TKR261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 29.0, "iv": 0.734, "open_interest": 12.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0119, "vega": 0.0214, "theta": -0.0453, "rho": -0.0022, "theo": 0.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T15:06:08", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "TKR261120C00100000", "bid": 8.2, "bid_size": 58.0, "ask": 10.5, "ask_size": 48.0, "iv": 0.4698, "open_interest": 19.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0262, "vega": 0.0401, "theta": -0.0826, "rho": 0.0175, "theo": 9.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T09:45:32", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TKR261120P00100000", "bid": 0.2, "bid_size": 26.0, "ask": 1.9, "ask_size": 16.0, "iv": 0.5271, "open_interest": 57.0, "volume": 15.0, "delta": -0.1348, "gamma": 0.0256, "vega": 0.0412, "theta": -0.0819, "rho": -0.0054, "theo": 0.5858, "change": -2.31, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T12:05:13", "percent_change": -74.5161, "prev_day_close": 3.10000002384186}, {"option": "TKR261120C00105000", "bid": 4.2, "bid_size": 53.0, "ask": 6.3, "ask_size": 55.0, "iv": 0.4166, "open_interest": 20.0, "volume": 0.0, "delta": 0.6967, "gamma": 0.0452, "vega": 0.0659, "theta": -0.126, "rho": 0.0181, "theo": 5.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T14:11:29", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "TKR261120P00105000", "bid": 1.2, "bid_size": 29.0, "ask": 3.7, "ask_size": 24.0, "iv": 0.5415, "open_interest": 27.0, "volume": 0.0, "delta": -0.3048, "gamma": 0.0448, "vega": 0.0662, "theta": -0.1253, "rho": -0.0123, "theo": 1.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T11:56:38", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TKR261120C00110000", "bid": 1.45, "bid_size": 25.0, "ask": 3.1, "ask_size": 23.0, "iv": 0.383, "open_interest": 54.0, "volume": 0.0, "delta": 0.4442, "gamma": 0.052, "vega": 0.0745, "theta": -0.1394, "rho": 0.013, "theo": 2.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T13:48:23", "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "TKR261120P00110000", "bid": 3.2, "bid_size": 27.0, "ask": 5.2, "ask_size": 50.0, "iv": 0.4588, "open_interest": 39.0, "volume": 3.0, "delta": -0.5554, "gamma": 0.0516, "vega": 0.0744, "theta": -0.1383, "rho": -0.0229, "theo": 3.774, "change": -5.8, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T14:56:28", "percent_change": -62.3656, "prev_day_close": 9.2999997138977}, {"option": "TKR261120C00115000", "bid": 0.1, "bid_size": 28.0, "ask": 3.4, "ask_size": 23.0, "iv": 0.5401, "open_interest": 90.0, "volume": 0.0, "delta": 0.228, "gamma": 0.0383, "vega": 0.0572, "theta": -0.1084, "rho": 0.0073, "theo": 0.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T11:29:39", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TKR261120P00115000", "bid": 6.6, "bid_size": 51.0, "ask": 8.4, "ask_size": 47.0, "iv": 0.4416, "open_interest": 136.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.0381, "vega": 0.0571, "theta": -0.1071, "rho": -0.0325, "theo": 7.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-11-05T13:32:01", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "TKR261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 16.0, "iv": 0.6381, "open_interest": 3827.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0218, "vega": 0.0351, "theta": -0.0684, "rho": 0.0036, "theo": 0.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:09:19", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TKR261120P00120000", "bid": 10.8, "bid_size": 1.0, "ask": 13.8, "ask_size": 9.0, "iv": 0.5731, "open_interest": 9.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0217, "vega": 0.035, "theta": -0.0668, "rho": -0.0387, "theo": 11.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-10-27T15:28:12", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "TKR261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7473, "open_interest": 70.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0114, "vega": 0.0199, "theta": -0.0401, "rho": 0.0017, "theo": 0.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-03T10:34:35", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TKR261120P00125000", "bid": 14.3, "bid_size": 1.0, "ask": 18.4, "ask_size": 1.0, "iv": 0.2733, "open_interest": 4.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0114, "vega": 0.0198, "theta": -0.0381, "rho": -0.0426, "theo": 16.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.29, "last_trade_time": "2026-09-14T13:00:36", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "TKR261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6193, "open_interest": 111.0, "volume": 0.0, "delta": 0.025, "gamma": 0.006, "vega": 0.0112, "theta": -0.0232, "rho": 0.0009, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:56:14", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TKR261120P00130000", "bid": 19.3, "bid_size": 1.0, "ask": 23.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.006, "vega": 0.0112, "theta": -0.0207, "rho": -0.0453, "theo": 21.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-02T13:12:51", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "TKR261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 4.0, "iv": 0.83, "open_interest": 3556.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0032, "vega": 0.0064, "theta": -0.0137, "rho": 0.0004, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:56:28", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TKR261120P00135000", "bid": 24.3, "bid_size": 1.0, "ask": 28.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0032, "vega": 0.0064, "theta": -0.0106, "rho": -0.0475, "theo": 26.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-09-22T14:34:08", "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "TKR261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6373, "open_interest": 26.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0018, "vega": 0.0038, "theta": -0.0082, "rho": 0.0002, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:14:30", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TKR261120P00140000", "bid": 29.3, "bid_size": 1.0, "ask": 33.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0018, "vega": 0.0038, "theta": -0.0046, "rho": -0.0495, "theo": 31.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "TKR261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7121, "open_interest": 15.0, "volume": 0.0, "delta": 0.004, "gamma": 0.001, "vega": 0.0023, "theta": -0.0051, "rho": 0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-24T11:34:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TKR261120P00145000", "bid": 34.3, "bid_size": 1.0, "ask": 38.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.001, "vega": 0.0023, "theta": -0.0009, "rho": -0.0514, "theo": 36.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.15, "last_trade_time": "2026-09-28T09:47:51", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "TKR261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.3284, "open_interest": 41.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0006, "vega": 0.0014, "theta": -0.0032, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-06T14:19:16", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TKR261120P00150000", "bid": 39.3, "bid_size": 1.0, "ask": 43.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0006, "vega": 0.0014, "theta": 0.0, "rho": -0.0531, "theo": 41.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "TKR261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 1.4243, "open_interest": 15.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0021, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T13:08:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TKR261120P00155000", "bid": 44.3, "bid_size": 1.0, "ask": 48.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0004, "vega": 0.0009, "theta": 0.0, "rho": -0.0546, "theo": 46.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "TKR261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.5155, "open_interest": 411.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T14:07:10", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TKR261120P00160000", "bid": 49.3, "bid_size": 1.0, "ask": 53.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": -0.0559, "theo": 51.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "TKR261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6023, "open_interest": 2.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-17T13:16:32", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TKR261120P00165000", "bid": 54.3, "bid_size": 1.0, "ask": 58.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": -0.0566, "theo": 56.2861, "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": 63.0}, {"option": "TKR261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6853, "open_interest": 11.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-25T09:37:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TKR261120P00170000", "bid": 59.3, "bid_size": 1.0, "ask": 63.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": -0.0568, "theo": 61.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "TKR261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.7648, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-06-17T12:03:21", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TKR261120P00175000", "bid": 64.1, "bid_size": 2.0, "ask": 68.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.0561, "theo": 66.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "TKR261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.841, "open_interest": 3.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-07-17T15:07:43", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TKR261120P00180000", "bid": 69.3, "bid_size": 1.0, "ask": 73.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.0544, "theo": 71.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "TKR261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 1.9143, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-07-16T09:30:20", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TKR261120P00185000", "bid": 74.3, "bid_size": 1.0, "ask": 78.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.0516, "theo": 76.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "TKR261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.9848, "open_interest": 633.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-13T12:48:36", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TKR261120P00190000", "bid": 79.3, "bid_size": 1.0, "ask": 83.2, "ask_size": 1.0, "iv": 0.8381, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.0476, "theo": 81.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "TKR261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 2.0528, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-16T09:30:20", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TKR261120P00195000", "bid": 84.3, "bid_size": 1.0, "ask": 88.2, "ask_size": 1.0, "iv": 1.0323, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.0424, "theo": 86.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "TKR261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 2.1184, "open_interest": 2.0, "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": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-16T09:30:20", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TKR261120P00200000", "bid": 89.3, "bid_size": 1.0, "ask": 93.2, "ask_size": 1.0, "iv": 1.1324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.036, "theo": 91.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "TKR261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 2.2433, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-16T09:30:20", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TKR261120P00210000", "bid": 99.3, "bid_size": 1.0, "ask": 103.2, "ask_size": 1.0, "iv": 1.2779, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": -0.019, "theo": 101.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "TKR261218C00055000", "bid": 51.7, "bid_size": 8.0, "ask": 55.9, "ask_size": 1.0, "iv": 1.0049, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0038, "rho": 0.0041, "theo": 53.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "TKR261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 1.026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0007, "vega": 0.0085, "theta": -0.0097, "rho": -0.0011, "theo": 0.1046, "change": 0.0, "open": 0.0, "high": 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": "TKR261218C00060000", "bid": 46.8, "bid_size": 8.0, "ask": 51.0, "ask_size": 8.0, "iv": 0.9889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0009, "vega": 0.0041, "theta": -0.0055, "rho": 0.0086, "theo": 48.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "TKR261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 14.0, "iv": 1.2745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.001, "vega": 0.0112, "theta": -0.0117, "rho": -0.0015, "theo": 0.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TKR261218C00065000", "bid": 41.8, "bid_size": 8.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.8674, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0014, "vega": 0.0079, "theta": -0.0082, "rho": 0.0153, "theo": 43.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "TKR261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 16.0, "iv": 1.1418, "open_interest": 1.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0015, "vega": 0.0148, "theta": -0.0141, "rho": -0.0021, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TKR261218C00070000", "bid": 37.6, "bid_size": 9.0, "ask": 40.0, "ask_size": 7.0, "iv": 0.667, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.002, "vega": 0.0118, "theta": -0.012, "rho": 0.0195, "theo": 38.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "TKR261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 61.0, "iv": 1.0112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0022, "vega": 0.0196, "theta": -0.0172, "rho": -0.0029, "theo": 0.2316, "change": 0.0, "open": 0.0, "high": 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": "TKR261218C00075000", "bid": 32.4, "bid_size": 17.0, "ask": 34.9, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0031, "vega": 0.0177, "theta": -0.0166, "rho": 0.026, "theo": 33.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "TKR261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 38.0, "iv": 0.6112, "open_interest": 2.0, "volume": 1.0, "delta": -0.0328, "gamma": 0.0032, "vega": 0.0262, "theta": -0.0209, "rho": -0.0041, "theo": 0.3114, "change": -1.4, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:47:23", "percent_change": -96.5517, "prev_day_close": 1.44999995268881}, {"option": "TKR261218C00080000", "bid": 27.5, "bid_size": 38.0, "ask": 30.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0047, "vega": 0.0271, "theta": -0.0226, "rho": 0.0327, "theo": 28.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.4, "last_trade_time": "2026-07-08T09:30:02", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "TKR261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 54.0, "iv": 0.7738, "open_interest": 4.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0047, "vega": 0.0352, "theta": -0.0256, "rho": -0.0058, "theo": 0.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.02500002458692}, {"option": "TKR261218C00085000", "bid": 22.8, "bid_size": 8.0, "ask": 25.1, "ask_size": 9.0, "iv": 0.4759, "open_interest": 35.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0072, "vega": 0.0401, "theta": -0.0301, "rho": 0.0406, "theo": 24.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.26, "last_trade_time": "2026-07-16T10:20:35", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "TKR261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 14.0, "iv": 0.6669, "open_interest": 2.0, "volume": 0.0, "delta": -0.069, "gamma": 0.007, "vega": 0.0474, "theta": -0.0315, "rho": -0.0084, "theo": 0.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-06-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TKR261218C00090000", "bid": 17.5, "bid_size": 9.0, "ask": 20.8, "ask_size": 10.0, "iv": 0.4345, "open_interest": 7.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.011, "vega": 0.0575, "theta": -0.039, "rho": 0.048, "theo": 19.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.7, "last_trade_time": "2026-07-17T12:00:16", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "TKR261218P00090000", "bid": 0.05, "bid_size": 12.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.5509, "open_interest": 32.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0105, "vega": 0.0641, "theta": -0.0387, "rho": -0.0126, "theo": 0.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T14:02:13", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "TKR261218C00095000", "bid": 13.5, "bid_size": 58.0, "ask": 15.8, "ask_size": 57.0, "iv": 0.4122, "open_interest": 2.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.0165, "vega": 0.0801, "theta": -0.0488, "rho": 0.0535, "theo": 14.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.1, "last_trade_time": "2026-07-13T14:50:41", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "TKR261218P00095000", "bid": 0.3, "bid_size": 27.0, "ask": 1.9, "ask_size": 51.0, "iv": 0.4033, "open_interest": 32.0, "volume": 0.0, "delta": -0.1581, "gamma": 0.0156, "vega": 0.0859, "theta": -0.0472, "rho": -0.0192, "theo": 1.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T11:14:22", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "TKR261218C00100000", "bid": 9.6, "bid_size": 49.0, "ask": 11.7, "ask_size": 56.0, "iv": 0.3994, "open_interest": 5.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.0234, "vega": 0.1092, "theta": -0.0581, "rho": 0.0596, "theo": 10.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.61, "last_trade_time": "2026-11-06T14:10:39", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "TKR261218P00100000", "bid": 1.05, "bid_size": 35.0, "ask": 2.55, "ask_size": 40.0, "iv": 0.3622, "open_interest": 29.0, "volume": 1.0, "delta": -0.2444, "gamma": 0.0223, "vega": 0.1114, "theta": -0.0562, "rho": -0.0292, "theo": 2.1546, "change": -1.97, "open": 2.13, "high": 2.13, "low": 2.13, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T11:53:37", "percent_change": -48.0488, "prev_day_close": 4.10000002384186}, {"option": "TKR261218C00105000", "bid": 6.9, "bid_size": 36.0, "ask": 8.0, "ask_size": 56.0, "iv": 0.4012, "open_interest": 10.0, "volume": 0.0, "delta": 0.6294, "gamma": 0.0295, "vega": 0.1331, "theta": -0.0644, "rho": 0.0575, "theo": 7.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T10:07:06", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "TKR261218P00105000", "bid": 3.2, "bid_size": 26.0, "ask": 4.0, "ask_size": 35.0, "iv": 0.3704, "open_interest": 17.0, "volume": 0.0, "delta": -0.3705, "gamma": 0.0288, "vega": 0.1336, "theta": -0.0632, "rho": -0.0435, "theo": 3.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-16T13:18:06", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "TKR261218C00110000", "bid": 3.3, "bid_size": 29.0, "ask": 5.6, "ask_size": 49.0, "iv": 0.3657, "open_interest": 47.0, "volume": 0.0, "delta": 0.4748, "gamma": 0.0313, "vega": 0.1406, "theta": -0.0653, "rho": 0.0474, "theo": 4.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-06T14:10:39", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "TKR261218P00110000", "bid": 5.4, "bid_size": 20.0, "ask": 6.4, "ask_size": 51.0, "iv": 0.3585, "open_interest": 66.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.0311, "vega": 0.1407, "theta": -0.0648, "rho": -0.0597, "theo": 5.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-06T11:46:42", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "TKR261218C00115000", "bid": 2.4, "bid_size": 25.0, "ask": 3.1, "ask_size": 42.0, "iv": 0.3723, "open_interest": 50.0, "volume": 8.0, "delta": 0.334, "gamma": 0.0279, "vega": 0.1289, "theta": -0.0605, "rho": 0.035, "theo": 2.6772, "change": 1.85, "open": 2.2, "high": 2.8, "low": 2.15, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T12:27:48", "percent_change": 194.737, "prev_day_close": 0.950000012293458}, {"option": "TKR261218P00115000", "bid": 8.3, "bid_size": 57.0, "ask": 10.3, "ask_size": 57.0, "iv": 0.3733, "open_interest": 23.0, "volume": 0.0, "delta": -0.6633, "gamma": 0.0279, "vega": 0.1288, "theta": -0.0601, "rho": -0.0729, "theo": 9.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T12:59:02", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "TKR261218C00120000", "bid": 1.25, "bid_size": 22.0, "ask": 2.1, "ask_size": 40.0, "iv": 0.3824, "open_interest": 46.0, "volume": 1.0, "delta": 0.2302, "gamma": 0.0221, "vega": 0.1079, "theta": -0.0528, "rho": 0.0246, "theo": 1.7042, "change": 0.295, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-09T10:59:21", "percent_change": 27.4419, "prev_day_close": 1.07499995268881}, {"option": "TKR261218P00120000", "bid": 12.1, "bid_size": 56.0, "ask": 14.3, "ask_size": 57.0, "iv": 0.3826, "open_interest": 10.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0223, "vega": 0.1077, "theta": -0.0521, "rho": -0.0805, "theo": 13.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-04T15:26:59", "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "TKR261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 48.0, "iv": 0.4353, "open_interest": 47.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.0167, "vega": 0.087, "theta": -0.0448, "rho": 0.0173, "theo": 1.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-11-03T15:11:31", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TKR261218P00125000", "bid": 16.2, "bid_size": 57.0, "ask": 18.5, "ask_size": 56.0, "iv": 0.3714, "open_interest": 3.0, "volume": 0.0, "delta": -0.8378, "gamma": 0.0169, "vega": 0.0865, "theta": -0.0437, "rho": -0.0839, "theo": 17.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.49, "last_trade_time": "2026-11-04T10:45:23", "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "TKR261218C00130000", "bid": 0.3, "bid_size": 34.0, "ask": 0.8, "ask_size": 41.0, "iv": 0.3947, "open_interest": 116.0, "volume": 15.0, "delta": 0.1151, "gamma": 0.0125, "vega": 0.0693, "theta": -0.0376, "rho": 0.0124, "theo": 0.7986, "change": 0.0, "open": 0.5, "high": 0.52, "low": 0.37, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:51:53", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TKR261218P00130000", "bid": 21.0, "bid_size": 35.0, "ask": 23.5, "ask_size": 46.0, "iv": 0.4268, "open_interest": 10.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0127, "vega": 0.0684, "theta": -0.0361, "rho": -0.0839, "theo": 22.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.19, "last_trade_time": "2026-06-05T09:51:40", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "TKR261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 65.0, "iv": 0.4722, "open_interest": 28.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0094, "vega": 0.0554, "theta": -0.0316, "rho": 0.0091, "theo": 0.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:12:00", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TKR261218P00135000", "bid": 25.8, "bid_size": 43.0, "ask": 27.6, "ask_size": 45.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0096, "vega": 0.0543, "theta": -0.0295, "rho": -0.0833, "theo": 27.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "TKR261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 11.0, "iv": 0.488, "open_interest": 54.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0072, "vega": 0.0447, "theta": -0.0267, "rho": 0.0069, "theo": 0.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-03T10:28:23", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TKR261218P00140000", "bid": 30.3, "bid_size": 8.0, "ask": 33.2, "ask_size": 8.0, "iv": 0.4386, "open_interest": 3.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0073, "vega": 0.0434, "theta": -0.024, "rho": -0.0838, "theo": 31.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.3, "last_trade_time": "2026-09-29T12:21:16", "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "TKR261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 35.0, "iv": 0.6634, "open_interest": 121.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0056, "vega": 0.0364, "theta": -0.0227, "rho": 0.0053, "theo": 0.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-04T11:21:44", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TKR261218P00145000", "bid": 34.4, "bid_size": 8.0, "ask": 38.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9509, "gamma": 0.0057, "vega": 0.0349, "theta": -0.0194, "rho": -0.0822, "theo": 36.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "TKR261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 19.0, "iv": 0.7136, "open_interest": 46.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0044, "vega": 0.0299, "theta": -0.0194, "rho": 0.0041, "theo": 0.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-04T11:21:44", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TKR261218P00150000", "bid": 39.5, "bid_size": 1.0, "ask": 43.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0044, "vega": 0.0282, "theta": -0.0155, "rho": -0.0814, "theo": 41.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "TKR261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 11.0, "iv": 0.5958, "open_interest": 25.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0035, "vega": 0.0249, "theta": -0.0167, "rho": 0.0033, "theo": 0.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T10:45:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TKR261218P00155000", "bid": 44.3, "bid_size": 6.0, "ask": 48.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0035, "vega": 0.0232, "theta": -0.0122, "rho": -0.0818, "theo": 46.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0500011444092}, {"option": "TKR261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.809, "open_interest": 32.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0028, "vega": 0.0208, "theta": -0.0145, "rho": 0.0027, "theo": 0.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-12T13:18:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TKR261218P00160000", "bid": 49.3, "bid_size": 2.0, "ask": 53.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0028, "vega": 0.019, "theta": -0.0094, "rho": -0.0813, "theo": 51.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "TKR261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 0.8552, "open_interest": 11.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0023, "vega": 0.0176, "theta": -0.0126, "rho": 0.0022, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-07-29T12:55:50", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TKR261218P00165000", "bid": 54.4, "bid_size": 1.0, "ask": 58.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0023, "vega": 0.0159, "theta": -0.0069, "rho": -0.0818, "theo": 56.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "TKR261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 0.8992, "open_interest": 18.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0019, "vega": 0.015, "theta": -0.0111, "rho": 0.0018, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T11:14:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TKR261218P00170000", "bid": 59.2, "bid_size": 2.0, "ask": 63.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0019, "vega": 0.0131, "theta": -0.0048, "rho": -0.0814, "theo": 61.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "TKR261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 0.9414, "open_interest": 33.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0016, "vega": 0.0129, "theta": -0.0097, "rho": 0.0015, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T15:42:34", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TKR261218P00175000", "bid": 64.3, "bid_size": 8.0, "ask": 68.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0015, "vega": 0.0112, "theta": -0.0029, "rho": -0.0822, "theo": 66.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "TKR261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.8392, "open_interest": 164.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0013, "vega": 0.0111, "theta": -0.0086, "rho": 0.0013, "theo": 0.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-07-13T13:29:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TKR261218P00180000", "bid": 69.4, "bid_size": 8.0, "ask": 73.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0013, "vega": 0.0094, "theta": -0.0012, "rho": -0.0822, "theo": 71.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "TKR261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.0209, "open_interest": 1.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0011, "vega": 0.0096, "theta": -0.0077, "rho": 0.0011, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TKR261218P00185000", "bid": 74.3, "bid_size": 8.0, "ask": 78.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0011, "vega": 0.008, "theta": 0.0, "rho": -0.084, "theo": 76.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "TKR261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.0584, "open_interest": 22.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.001, "vega": 0.0084, "theta": -0.0068, "rho": 0.0009, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-07-13T10:16:50", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TKR261218P00190000", "bid": 79.4, "bid_size": 1.0, "ask": 83.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0009, "vega": 0.0069, "theta": 0.0, "rho": -0.0851, "theo": 81.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "TKR261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.0945, "open_interest": 8.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0008, "vega": 0.0074, "theta": -0.0061, "rho": 0.0008, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TKR261218P00195000", "bid": 84.2, "bid_size": 2.0, "ask": 88.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0008, "vega": 0.0059, "theta": 0.0, "rho": -0.0856, "theo": 86.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "TKR261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 1.1294, "open_interest": 3.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0007, "vega": 0.0065, "theta": -0.0055, "rho": 0.0007, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-07-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TKR261218P00200000", "bid": 89.2, "bid_size": 2.0, "ask": 93.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0006, "vega": 0.005, "theta": 0.0, "rho": -0.0875, "theo": 91.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9500007629394}, {"option": "TKR261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.1957, "open_interest": 4.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0005, "vega": 0.0052, "theta": -0.0045, "rho": 0.0005, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TKR261218P00210000", "bid": 99.2, "bid_size": 2.0, "ask": 103.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0005, "vega": 0.0039, "theta": 0.0, "rho": -0.0908, "theo": 101.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-07-01T09:30:01", "percent_change": 0.0, "prev_day_close": 107.950000762939}, {"option": "TKR270319C00065000", "bid": 42.5, "bid_size": 2.0, "ask": 46.4, "ask_size": 8.0, "iv": 0.5628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0027, "vega": 0.0563, "theta": -0.0085, "rho": 0.154, "theo": 44.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "TKR270319P00065000", "bid": 0.05, "bid_size": 8.0, "ask": 1.7, "ask_size": 4.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0026, "vega": 0.0617, "theta": -0.0131, "rho": -0.019, "theo": 0.7612, "change": 0.0, "open": 0.0, "high": 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": "TKR270319C00070000", "bid": 37.8, "bid_size": 13.0, "ask": 41.6, "ask_size": 13.0, "iv": 0.5234, "open_interest": 2.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0035, "vega": 0.0744, "theta": -0.0111, "rho": 0.1812, "theo": 39.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.7, "last_trade_time": "2026-08-26T14:32:00", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "TKR270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.579, "open_interest": 5.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0035, "vega": 0.0781, "theta": -0.0157, "rho": -0.0254, "theo": 1.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-08-14T11:33:45", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "TKR270319C00075000", "bid": 33.1, "bid_size": 13.0, "ask": 37.0, "ask_size": 8.0, "iv": 0.4907, "open_interest": 1.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0046, "vega": 0.0948, "theta": -0.0144, "rho": 0.1942, "theo": 35.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.25, "last_trade_time": "2026-09-10T15:06:17", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "TKR270319P00075000", "bid": 0.05, "bid_size": 33.0, "ask": 3.0, "ask_size": 30.0, "iv": 0.522, "open_interest": 7.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0046, "vega": 0.098, "theta": -0.0186, "rho": -0.034, "theo": 1.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-29T09:34:17", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "TKR270319C00080000", "bid": 29.0, "bid_size": 29.0, "ask": 31.7, "ask_size": 30.0, "iv": 0.4467, "open_interest": 1.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.006, "vega": 0.1183, "theta": -0.0182, "rho": 0.2018, "theo": 30.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.72, "last_trade_time": "2026-08-14T11:40:08", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "TKR270319P00080000", "bid": 0.1, "bid_size": 37.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.4676, "open_interest": 2.0, "volume": 0.0, "delta": -0.109, "gamma": 0.006, "vega": 0.1212, "theta": -0.0218, "rho": -0.0453, "theo": 1.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.17499998211861}, {"option": "TKR270319C00085000", "bid": 24.7, "bid_size": 33.0, "ask": 27.5, "ask_size": 27.0, "iv": 0.4335, "open_interest": 4.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0077, "vega": 0.1449, "theta": -0.0223, "rho": 0.2059, "theo": 26.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.09, "last_trade_time": "2026-09-28T10:17:46", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "TKR270319P00085000", "bid": 0.7, "bid_size": 46.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.4397, "open_interest": 256.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.0078, "vega": 0.1475, "theta": -0.0253, "rho": -0.06, "theo": 2.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T13:22:29", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "TKR270319C00090000", "bid": 21.0, "bid_size": 14.0, "ask": 23.5, "ask_size": 16.0, "iv": 0.4303, "open_interest": 2.0, "volume": 0.0, "delta": 0.8081, "gamma": 0.0097, "vega": 0.1733, "theta": -0.0264, "rho": 0.206, "theo": 22.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.18, "last_trade_time": "2026-09-28T10:59:39", "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "TKR270319P00090000", "bid": 2.25, "bid_size": 12.0, "ask": 4.5, "ask_size": 28.0, "iv": 0.4367, "open_interest": 6.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.0097, "vega": 0.1756, "theta": -0.0288, "rho": -0.0787, "theo": 3.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T09:30:32", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TKR270319C00095000", "bid": 17.4, "bid_size": 19.0, "ask": 19.9, "ask_size": 32.0, "iv": 0.4231, "open_interest": 0.0, "volume": 0.0, "delta": 0.7519, "gamma": 0.0117, "vega": 0.2015, "theta": -0.0303, "rho": 0.2012, "theo": 18.4974, "change": 0.0, "open": 0.0, "high": 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": "TKR270319P00095000", "bid": 2.75, "bid_size": 18.0, "ask": 6.4, "ask_size": 27.0, "iv": 0.4212, "open_interest": 3.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.0117, "vega": 0.2036, "theta": -0.0321, "rho": -0.1018, "theo": 4.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.72, "last_trade_time": "2026-08-31T10:16:30", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "TKR270319C00100000", "bid": 14.0, "bid_size": 16.0, "ask": 16.5, "ask_size": 27.0, "iv": 0.41, "open_interest": 10.0, "volume": 0.0, "delta": 0.6855, "gamma": 0.0136, "vega": 0.2266, "theta": -0.0336, "rho": 0.1914, "theo": 15.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-10-14T15:34:21", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "TKR270319P00100000", "bid": 4.8, "bid_size": 9.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.4095, "open_interest": 7.0, "volume": 0.0, "delta": -0.3133, "gamma": 0.0136, "vega": 0.2283, "theta": -0.0348, "rho": -0.1287, "theo": 5.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T10:44:53", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "TKR270319C00105000", "bid": 11.1, "bid_size": 19.0, "ask": 13.6, "ask_size": 15.0, "iv": 0.4036, "open_interest": 36.0, "volume": 0.0, "delta": 0.6111, "gamma": 0.015, "vega": 0.2451, "theta": -0.036, "rho": 0.177, "theo": 12.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-05T10:32:08", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TKR270319P00105000", "bid": 5.8, "bid_size": 39.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.3767, "open_interest": 8.0, "volume": 0.0, "delta": -0.3879, "gamma": 0.0151, "vega": 0.2462, "theta": -0.0366, "rho": -0.1579, "theo": 7.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.26, "last_trade_time": "2026-10-02T09:45:39", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "TKR270319C00110000", "bid": 8.4, "bid_size": 23.0, "ask": 11.2, "ask_size": 33.0, "iv": 0.3963, "open_interest": 55.0, "volume": 0.0, "delta": 0.533, "gamma": 0.0158, "vega": 0.2549, "theta": -0.0371, "rho": 0.162, "theo": 9.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.31, "last_trade_time": "2026-11-05T09:34:07", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "TKR270319P00110000", "bid": 8.7, "bid_size": 18.0, "ask": 11.9, "ask_size": 29.0, "iv": 0.3841, "open_interest": 14.0, "volume": 0.0, "delta": -0.4664, "gamma": 0.016, "vega": 0.255, "theta": -0.0373, "rho": -0.1875, "theo": 10.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-02T10:14:32", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "TKR270319C00115000", "bid": 5.7, "bid_size": 24.0, "ask": 10.0, "ask_size": 21.0, "iv": 0.3981, "open_interest": 5.0, "volume": 0.0, "delta": 0.4558, "gamma": 0.0159, "vega": 0.2545, "theta": -0.0369, "rho": 0.142, "theo": 7.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-27T15:27:34", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "TKR270319P00115000", "bid": 11.5, "bid_size": 9.0, "ask": 14.8, "ask_size": 11.0, "iv": 0.3799, "open_interest": 23.0, "volume": 0.0, "delta": -0.5444, "gamma": 0.0161, "vega": 0.254, "theta": -0.0368, "rho": -0.2148, "theo": 13.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-04T15:26:59", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "TKR270319C00120000", "bid": 4.1, "bid_size": 32.0, "ask": 7.8, "ask_size": 16.0, "iv": 0.3882, "open_interest": 19.0, "volume": 0.0, "delta": 0.3839, "gamma": 0.0153, "vega": 0.2455, "theta": -0.0357, "rho": 0.1221, "theo": 5.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T15:22:32", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "TKR270319P00120000", "bid": 14.2, "bid_size": 16.0, "ask": 17.9, "ask_size": 30.0, "iv": 0.3626, "open_interest": 7.0, "volume": 0.0, "delta": -0.6177, "gamma": 0.0157, "vega": 0.2441, "theta": -0.0353, "rho": -0.236, "theo": 16.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-09T10:47:14", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "TKR270319C00125000", "bid": 3.1, "bid_size": 10.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.4007, "open_interest": 22.0, "volume": 0.0, "delta": 0.32, "gamma": 0.0142, "vega": 0.2303, "theta": -0.0337, "rho": 0.1035, "theo": 4.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.61, "last_trade_time": "2026-10-07T13:35:27", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "TKR270319P00125000", "bid": 18.4, "bid_size": 14.0, "ask": 21.4, "ask_size": 11.0, "iv": 0.3705, "open_interest": 16.0, "volume": 0.0, "delta": -0.6836, "gamma": 0.0148, "vega": 0.2274, "theta": -0.0331, "rho": -0.2498, "theo": 20.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-09-04T09:47:41", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "TKR270319C00130000", "bid": 1.95, "bid_size": 37.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.3826, "open_interest": 72.0, "volume": 0.0, "delta": 0.2652, "gamma": 0.0129, "vega": 0.2114, "theta": -0.0312, "rho": 0.0869, "theo": 3.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T14:25:36", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "TKR270319P00130000", "bid": 22.4, "bid_size": 18.0, "ask": 25.5, "ask_size": 32.0, "iv": 0.3756, "open_interest": 1.0, "volume": 0.0, "delta": -0.741, "gamma": 0.0136, "vega": 0.2063, "theta": -0.0305, "rho": -0.255, "theo": 24.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-09-29T12:37:47", "percent_change": 0.0, "prev_day_close": 29.5499992370606}, {"option": "TKR270319C00135000", "bid": 1.1, "bid_size": 33.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.3964, "open_interest": 29.0, "volume": 0.0, "delta": 0.2193, "gamma": 0.0115, "vega": 0.1911, "theta": -0.0286, "rho": 0.0727, "theo": 2.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-20T15:57:51", "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "TKR270319P00135000", "bid": 26.7, "bid_size": 16.0, "ask": 29.7, "ask_size": 13.0, "iv": 0.3797, "open_interest": 2.0, "volume": 0.0, "delta": -0.7901, "gamma": 0.0124, "vega": 0.1827, "theta": -0.0278, "rho": -0.2529, "theo": 28.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.97, "last_trade_time": "2026-08-17T10:15:37", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "TKR270319C00140000", "bid": 0.55, "bid_size": 12.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.3997, "open_interest": 70.0, "volume": 0.0, "delta": 0.1815, "gamma": 0.0101, "vega": 0.1708, "theta": -0.0258, "rho": 0.0608, "theo": 2.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "TKR270319P00140000", "bid": 30.9, "bid_size": 10.0, "ask": 34.2, "ask_size": 16.0, "iv": 0.3781, "open_interest": 6.0, "volume": 0.0, "delta": -0.8313, "gamma": 0.0111, "vega": 0.1589, "theta": -0.0249, "rho": -0.2391, "theo": 32.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.97, "last_trade_time": "2026-09-29T12:37:47", "percent_change": 0.0, "prev_day_close": 38.8000011444092}, {"option": "TKR270319C00145000", "bid": 0.05, "bid_size": 31.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.4124, "open_interest": 26.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.0088, "vega": 0.1516, "theta": -0.0233, "rho": 0.0507, "theo": 1.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T14:40:49", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TKR270319P00145000", "bid": 35.9, "bid_size": 14.0, "ask": 38.6, "ask_size": 13.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.0098, "vega": 0.1353, "theta": -0.022, "rho": -0.2238, "theo": 37.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "TKR270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.4286, "open_interest": 264.0, "volume": 0.0, "delta": 0.1255, "gamma": 0.0076, "vega": 0.1341, "theta": -0.0208, "rho": 0.0422, "theo": 1.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-10-30T13:01:36", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "TKR270319P00150000", "bid": 40.3, "bid_size": 12.0, "ask": 43.4, "ask_size": 12.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0086, "vega": 0.115, "theta": -0.019, "rho": -0.2121, "theo": 42.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "TKR270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 28.0, "iv": 0.4389, "open_interest": 83.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0066, "vega": 0.1183, "theta": -0.0186, "rho": 0.0356, "theo": 1.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.03, "last_trade_time": "2026-10-05T15:39:10", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "TKR270319P00155000", "bid": 45.3, "bid_size": 5.0, "ask": 48.5, "ask_size": 11.0, "iv": 0.422, "open_interest": 0.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0074, "vega": 0.0937, "theta": -0.0158, "rho": -0.1886, "theo": 46.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0500011444092}, {"option": "TKR270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 0.4581, "open_interest": 4.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0057, "vega": 0.1042, "theta": -0.0167, "rho": 0.03, "theo": 0.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-14T12:51:56", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TKR270319P00160000", "bid": 49.4, "bid_size": 2.0, "ask": 53.6, "ask_size": 1.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0063, "vega": 0.078, "theta": -0.0127, "rho": -0.1668, "theo": 51.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "TKR270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 7.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.005, "vega": 0.092, "theta": -0.0149, "rho": 0.0254, "theo": 0.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TKR270319P00165000", "bid": 54.3, "bid_size": 2.0, "ask": 58.5, "ask_size": 1.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0053, "vega": 0.0609, "theta": -0.0095, "rho": -0.1533, "theo": 56.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.65, "last_trade_time": "2026-09-10T15:07:17", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "TKR270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 7.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.0043, "vega": 0.0811, "theta": -0.0133, "rho": 0.0216, "theo": 0.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TKR270319P00170000", "bid": 59.3, "bid_size": 2.0, "ask": 63.5, "ask_size": 1.0, "iv": 0.4184, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0044, "vega": 0.0506, "theta": -0.0065, "rho": -0.1373, "theo": 61.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "TKR270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.5207, "open_interest": 2.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0037, "vega": 0.0718, "theta": -0.0119, "rho": 0.0184, "theo": 0.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T11:03:10", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TKR270319P00175000", "bid": 64.3, "bid_size": 1.0, "ask": 68.5, "ask_size": 1.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0036, "vega": 0.0368, "theta": -0.0035, "rho": -0.1254, "theo": 66.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "TKR270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.5407, "open_interest": 1.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0032, "vega": 0.0636, "theta": -0.0107, "rho": 0.0158, "theo": 0.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-07-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TKR270319P00180000", "bid": 69.4, "bid_size": 1.0, "ask": 73.4, "ask_size": 1.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0028, "vega": 0.0305, "theta": -0.0008, "rho": -0.1211, "theo": 71.3715, "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": 78.0}, {"option": "TKR270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.5596, "open_interest": 1.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0028, "vega": 0.0564, "theta": -0.0096, "rho": 0.0136, "theo": 0.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-09T10:36:18", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TKR270319P00185000", "bid": 74.4, "bid_size": 1.0, "ask": 78.4, "ask_size": 1.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0023, "vega": 0.021, "theta": 0.0, "rho": -0.1043, "theo": 76.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "TKR270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.5777, "open_interest": 1.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0025, "vega": 0.0502, "theta": -0.0086, "rho": 0.0118, "theo": 0.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TKR270319P00190000", "bid": 79.4, "bid_size": 1.0, "ask": 83.3, "ask_size": 1.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0018, "vega": 0.0167, "theta": 0.0, "rho": -0.1026, "theo": 81.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "TKR270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5976, "open_interest": 2.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0022, "vega": 0.0447, "theta": -0.0078, "rho": 0.0102, "theo": 0.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TKR270319P00195000", "bid": 84.2, "bid_size": 2.0, "ask": 88.5, "ask_size": 8.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0014, "vega": 0.014, "theta": 0.0, "rho": -0.1005, "theo": 86.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "TKR270319C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.614, "open_interest": 67.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0019, "vega": 0.04, "theta": -0.007, "rho": 0.009, "theo": 0.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-08-10T14:08:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TKR270319P00200000", "bid": 89.2, "bid_size": 2.0, "ask": 93.4, "ask_size": 1.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.001, "vega": 0.0084, "theta": 0.0, "rho": -0.0933, "theo": 91.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9500007629394}, {"option": "TKR270521C00060000", "bid": 48.2, "bid_size": 10.0, "ask": 51.4, "ask_size": 8.0, "iv": 0.5626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0021, "vega": 0.0682, "theta": -0.0034, "rho": 0.2244, "theo": 49.617, "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": 43.1500015258789}, {"option": "TKR270521P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 36.0, "iv": 0.607, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0021, "vega": 0.0695, "theta": -0.0093, "rho": -0.027, "theo": 0.7976, "change": 0.0, "open": 0.0, "high": 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": "TKR270521C00065000", "bid": 43.6, "bid_size": 10.0, "ask": 46.9, "ask_size": 8.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0028, "vega": 0.0865, "theta": -0.006, "rho": 0.2585, "theo": 44.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5500011444092}, {"option": "TKR270521P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 32.0, "iv": 0.5526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0028, "vega": 0.0885, "theta": -0.0113, "rho": -0.0364, "theo": 1.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "TKR270521C00070000", "bid": 38.8, "bid_size": 10.0, "ask": 42.6, "ask_size": 12.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0036, "vega": 0.1065, "theta": -0.0087, "rho": 0.2831, "theo": 40.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "TKR270521P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 15.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0037, "vega": 0.111, "theta": -0.0136, "rho": -0.0487, "theo": 1.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "TKR270521C00075000", "bid": 34.5, "bid_size": 15.0, "ask": 37.4, "ask_size": 12.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0047, "vega": 0.1332, "theta": -0.0117, "rho": 0.305, "theo": 36.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "TKR270521P00075000", "bid": 0.45, "bid_size": 36.0, "ask": 3.4, "ask_size": 33.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0047, "vega": 0.1366, "theta": -0.016, "rho": -0.0642, "theo": 1.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "TKR270521C00080000", "bid": 30.5, "bid_size": 11.0, "ask": 33.0, "ask_size": 16.0, "iv": 0.4439, "open_interest": 0.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0059, "vega": 0.1625, "theta": -0.0149, "rho": 0.317, "theo": 31.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "TKR270521P00080000", "bid": 1.0, "bid_size": 34.0, "ask": 3.8, "ask_size": 27.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.006, "vega": 0.1651, "theta": -0.0187, "rho": -0.0836, "theo": 2.5963, "change": 0.0, "open": 0.0, "high": 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": "TKR270521C00085000", "bid": 26.5, "bid_size": 14.0, "ask": 29.4, "ask_size": 30.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": 0.8316, "gamma": 0.0072, "vega": 0.1935, "theta": -0.0182, "rho": 0.3198, "theo": 27.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "TKR270521P00085000", "bid": 2.1, "bid_size": 11.0, "ask": 4.5, "ask_size": 27.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.0074, "vega": 0.1956, "theta": -0.0214, "rho": -0.1073, "theo": 3.4507, "change": 0.0, "open": 0.0, "high": 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": "TKR270521C00090000", "bid": 22.5, "bid_size": 16.0, "ask": 25.9, "ask_size": 17.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0087, "vega": 0.2246, "theta": -0.0214, "rho": 0.3153, "theo": 23.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "TKR270521P00090000", "bid": 3.1, "bid_size": 14.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.4179, "open_interest": 0.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.0088, "vega": 0.2264, "theta": -0.024, "rho": -0.135, "theo": 4.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TKR270521C00095000", "bid": 19.2, "bid_size": 15.0, "ask": 22.2, "ask_size": 16.0, "iv": 0.4173, "open_interest": 1.0, "volume": 0.0, "delta": 0.7361, "gamma": 0.0101, "vega": 0.2536, "theta": -0.0243, "rho": 0.3049, "theo": 20.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-10-23T14:09:21", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "TKR270521P00095000", "bid": 4.4, "bid_size": 11.0, "ask": 7.2, "ask_size": 29.0, "iv": 0.4012, "open_interest": 1.0, "volume": 0.0, "delta": -0.2631, "gamma": 0.0102, "vega": 0.2552, "theta": -0.0264, "rho": -0.1666, "theo": 5.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-10-02T11:16:21", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "TKR270521C00100000", "bid": 15.8, "bid_size": 18.0, "ask": 19.0, "ask_size": 12.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": 0.6787, "gamma": 0.0113, "vega": 0.2783, "theta": -0.0267, "rho": 0.2892, "theo": 17.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "TKR270521P00100000", "bid": 5.8, "bid_size": 10.0, "ask": 8.9, "ask_size": 16.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": -0.3214, "gamma": 0.0115, "vega": 0.2797, "theta": -0.0283, "rho": -0.2012, "theo": 7.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "TKR270521C00105000", "bid": 13.4, "bid_size": 11.0, "ask": 16.1, "ask_size": 17.0, "iv": 0.4028, "open_interest": 3.0, "volume": 0.0, "delta": 0.617, "gamma": 0.0123, "vega": 0.2966, "theta": -0.0285, "rho": 0.2694, "theo": 14.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-10-29T10:21:16", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "TKR270521P00105000", "bid": 7.8, "bid_size": 25.0, "ask": 11.2, "ask_size": 17.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.3843, "gamma": 0.0126, "vega": 0.2978, "theta": -0.0296, "rho": -0.2357, "theo": 9.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "TKR270521C00110000", "bid": 10.8, "bid_size": 19.0, "ask": 13.8, "ask_size": 18.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": 0.5532, "gamma": 0.013, "vega": 0.3074, "theta": -0.0295, "rho": 0.2466, "theo": 11.93, "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": 8.84999990463257}, {"option": "TKR270521P00110000", "bid": 10.5, "bid_size": 15.0, "ask": 13.8, "ask_size": 15.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": -0.4495, "gamma": 0.0132, "vega": 0.3079, "theta": -0.0302, "rho": -0.27, "theo": 12.2, "change": 0.0, "open": 0.0, "high": 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": "TKR270521C00115000", "bid": 8.9, "bid_size": 11.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.3953, "open_interest": 0.0, "volume": 0.0, "delta": 0.4898, "gamma": 0.0132, "vega": 0.3107, "theta": -0.0298, "rho": 0.2256, "theo": 9.8183, "change": 0.0, "open": 0.0, "high": 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": "TKR270521P00115000", "bid": 13.2, "bid_size": 14.0, "ask": 16.6, "ask_size": 12.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": -0.5147, "gamma": 0.0136, "vega": 0.3096, "theta": -0.03, "rho": -0.3007, "theo": 15.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "TKR270521C00120000", "bid": 6.8, "bid_size": 19.0, "ask": 9.7, "ask_size": 12.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.4289, "gamma": 0.013, "vega": 0.3065, "theta": -0.0294, "rho": 0.1996, "theo": 8.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TKR270521P00120000", "bid": 16.5, "bid_size": 15.0, "ask": 19.8, "ask_size": 34.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.5778, "gamma": 0.0135, "vega": 0.303, "theta": -0.0293, "rho": -0.3253, "theo": 18.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4500007629395}, {"option": "TKR270521C00125000", "bid": 5.2, "bid_size": 22.0, "ask": 8.3, "ask_size": 29.0, "iv": 0.3869, "open_interest": 46.0, "volume": 0.0, "delta": 0.3722, "gamma": 0.0126, "vega": 0.2954, "theta": -0.0284, "rho": 0.1743, "theo": 6.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.82, "last_trade_time": "2026-10-21T11:23:46", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "TKR270521P00125000", "bid": 19.7, "bid_size": 12.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.6373, "gamma": 0.0132, "vega": 0.2902, "theta": -0.0281, "rho": -0.3427, "theo": 21.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "TKR270521C00130000", "bid": 4.0, "bid_size": 36.0, "ask": 6.3, "ask_size": 16.0, "iv": 0.3736, "open_interest": 1.0, "volume": 0.0, "delta": 0.3208, "gamma": 0.0119, "vega": 0.2793, "theta": -0.027, "rho": 0.1509, "theo": 5.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T14:23:00", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "TKR270521P00130000", "bid": 23.8, "bid_size": 8.0, "ask": 26.7, "ask_size": 12.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.6921, "gamma": 0.0127, "vega": 0.271, "theta": -0.0265, "rho": -0.3511, "theo": 25.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "TKR270521C00135000", "bid": 2.85, "bid_size": 26.0, "ask": 5.6, "ask_size": 12.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": 0.275, "gamma": 0.0111, "vega": 0.2603, "theta": -0.0253, "rho": 0.1301, "theo": 4.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "TKR270521P00135000", "bid": 27.9, "bid_size": 9.0, "ask": 30.7, "ask_size": 17.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": -0.7418, "gamma": 0.0121, "vega": 0.2484, "theta": -0.0247, "rho": -0.3511, "theo": 29.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "TKR270521C00140000", "bid": 2.0, "bid_size": 31.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.3792, "open_interest": 1.0, "volume": 0.0, "delta": 0.235, "gamma": 0.0101, "vega": 0.2425, "theta": -0.0234, "rho": 0.114, "theo": 3.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.68, "last_trade_time": "2026-10-06T12:02:11", "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "TKR270521P00140000", "bid": 32.0, "bid_size": 12.0, "ask": 34.8, "ask_size": 15.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": -0.7863, "gamma": 0.0113, "vega": 0.2225, "theta": -0.0228, "rho": -0.3421, "theo": 33.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "TKR270521C00145000", "bid": 1.2, "bid_size": 31.0, "ask": 4.2, "ask_size": 32.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.2005, "gamma": 0.0092, "vega": 0.22, "theta": -0.0215, "rho": 0.0965, "theo": 2.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "TKR270521P00145000", "bid": 36.0, "bid_size": 13.0, "ask": 39.2, "ask_size": 15.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0106, "vega": 0.1952, "theta": -0.0208, "rho": -0.322, "theo": 38.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9499988555908}, {"option": "TKR270521C00150000", "bid": 0.7, "bid_size": 12.0, "ask": 3.9, "ask_size": 27.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": 0.1709, "gamma": 0.0082, "vega": 0.1989, "theta": -0.0196, "rho": 0.0822, "theo": 2.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "TKR270521P00150000", "bid": 41.1, "bid_size": 20.0, "ask": 43.8, "ask_size": 16.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.8604, "gamma": 0.0097, "vega": 0.166, "theta": -0.0185, "rho": -0.2945, "theo": 42.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6500015258789}, {"option": "TKR270521C00155000", "bid": 0.25, "bid_size": 33.0, "ask": 3.5, "ask_size": 32.0, "iv": 0.3861, "open_interest": 2.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0074, "vega": 0.1811, "theta": -0.0178, "rho": 0.0714, "theo": 2.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-19T11:27:55", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "TKR270521P00155000", "bid": 45.3, "bid_size": 10.0, "ask": 48.5, "ask_size": 10.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.8899, "gamma": 0.0087, "vega": 0.1414, "theta": -0.016, "rho": -0.2734, "theo": 47.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6999988555908}, {"option": "TKR270521C00160000", "bid": 0.05, "bid_size": 10.0, "ask": 3.2, "ask_size": 37.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.0066, "vega": 0.1614, "theta": -0.0161, "rho": 0.0603, "theo": 1.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TKR270521P00160000", "bid": 50.1, "bid_size": 10.0, "ask": 53.3, "ask_size": 10.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0076, "vega": 0.1123, "theta": -0.013, "rho": -0.2358, "theo": 51.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "TKR270521C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 31.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0058, "vega": 0.1462, "theta": -0.0145, "rho": 0.0518, "theo": 1.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TKR270521P00165000", "bid": 54.5, "bid_size": 15.0, "ask": 58.3, "ask_size": 10.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0065, "vega": 0.0931, "theta": -0.01, "rho": -0.2107, "theo": 56.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "TKR270521C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.4219, "open_interest": 0.0, "volume": 0.0, "delta": 0.0913, "gamma": 0.0051, "vega": 0.1294, "theta": -0.0131, "rho": 0.0444, "theo": 1.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "TKR270521P00170000", "bid": 59.3, "bid_size": 2.0, "ask": 63.5, "ask_size": 1.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0054, "vega": 0.0681, "theta": -0.0065, "rho": -0.1797, "theo": 61.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "TKR270521C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 30.0, "iv": 0.436, "open_interest": 1.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0045, "vega": 0.1168, "theta": -0.0118, "rho": 0.0383, "theo": 0.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TKR270521P00175000", "bid": 64.3, "bid_size": 8.0, "ask": 68.5, "ask_size": 8.0, "iv": 0.3954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0043, "vega": 0.0558, "theta": -0.0034, "rho": -0.1603, "theo": 66.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "TKR270521C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 32.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.004, "vega": 0.1032, "theta": -0.0106, "rho": 0.0329, "theo": 0.8291, "change": 0.0, "open": 0.0, "high": 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": "TKR270521P00180000", "bid": 69.4, "bid_size": 1.0, "ask": 73.5, "ask_size": 1.0, "iv": 0.4289, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0034, "vega": 0.0359, "theta": -0.0002, "rho": -0.1348, "theo": 71.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "TKR270617C00060000", "bid": 48.3, "bid_size": 10.0, "ask": 51.3, "ask_size": 2.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0021, "vega": 0.0745, "theta": 0.0, "rho": 0.2586, "theo": 49.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1999988555908}, {"option": "TKR270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 30.0, "iv": 0.5767, "open_interest": 6.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0021, "vega": 0.077, "theta": -0.0086, "rho": -0.0312, "theo": 0.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-20T11:47:34", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "TKR270617C00065000", "bid": 43.5, "bid_size": 11.0, "ask": 47.0, "ask_size": 10.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0028, "vega": 0.096, "theta": -0.0012, "rho": 0.2914, "theo": 45.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "TKR270617P00065000", "bid": 0.05, "bid_size": 28.0, "ask": 3.0, "ask_size": 37.0, "iv": 0.5251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0028, "vega": 0.0982, "theta": -0.0105, "rho": -0.0423, "theo": 1.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "TKR270617C00070000", "bid": 39.0, "bid_size": 11.0, "ask": 42.1, "ask_size": 10.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0036, "vega": 0.1208, "theta": -0.0043, "rho": 0.3119, "theo": 40.7824, "change": 0.0, "open": 0.0, "high": 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": "TKR270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 31.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0037, "vega": 0.1231, "theta": -0.0127, "rho": -0.0565, "theo": 1.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "TKR270617C00075000", "bid": 34.8, "bid_size": 13.0, "ask": 38.2, "ask_size": 13.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0047, "vega": 0.1489, "theta": -0.0076, "rho": 0.3253, "theo": 36.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "TKR270617P00075000", "bid": 0.45, "bid_size": 32.0, "ask": 3.6, "ask_size": 32.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0047, "vega": 0.1514, "theta": -0.015, "rho": -0.0746, "theo": 2.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "TKR270617C00080000", "bid": 30.8, "bid_size": 17.0, "ask": 34.0, "ask_size": 16.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0058, "vega": 0.1796, "theta": -0.0111, "rho": 0.3335, "theo": 32.2909, "change": 0.0, "open": 0.0, "high": 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": "TKR270617P00080000", "bid": 1.5, "bid_size": 12.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.1343, "gamma": 0.0059, "vega": 0.1816, "theta": -0.0174, "rho": -0.0965, "theo": 2.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "TKR270617C00085000", "bid": 26.5, "bid_size": 16.0, "ask": 29.6, "ask_size": 13.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.8261, "gamma": 0.0071, "vega": 0.2116, "theta": -0.0145, "rho": 0.3365, "theo": 28.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "TKR270617P00085000", "bid": 2.35, "bid_size": 15.0, "ask": 5.1, "ask_size": 33.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.1719, "gamma": 0.0072, "vega": 0.2132, "theta": -0.0199, "rho": -0.1226, "theo": 3.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "TKR270617C00090000", "bid": 23.0, "bid_size": 16.0, "ask": 26.0, "ask_size": 18.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.0084, "vega": 0.2433, "theta": -0.0177, "rho": 0.3343, "theo": 24.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "TKR270617P00090000", "bid": 3.6, "bid_size": 11.0, "ask": 6.3, "ask_size": 28.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.0085, "vega": 0.245, "theta": -0.0222, "rho": -0.1529, "theo": 4.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "TKR270617C00095000", "bid": 20.0, "bid_size": 12.0, "ask": 22.8, "ask_size": 13.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.7327, "gamma": 0.0096, "vega": 0.2726, "theta": -0.0207, "rho": 0.3267, "theo": 21.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "TKR270617P00095000", "bid": 4.8, "bid_size": 10.0, "ask": 7.8, "ask_size": 18.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.2666, "gamma": 0.0098, "vega": 0.2744, "theta": -0.0242, "rho": -0.1864, "theo": 6.4603, "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": 8.60000014305115}, {"option": "TKR270617C00100000", "bid": 16.8, "bid_size": 13.0, "ask": 19.4, "ask_size": 17.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.678, "gamma": 0.0107, "vega": 0.2974, "theta": -0.0231, "rho": 0.314, "theo": 18.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "TKR270617P00100000", "bid": 6.6, "bid_size": 13.0, "ask": 9.4, "ask_size": 16.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": -0.3222, "gamma": 0.0109, "vega": 0.299, "theta": -0.0257, "rho": -0.2224, "theo": 8.2425, "change": 0.0, "open": 0.0, "high": 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": "TKR270617C00105000", "bid": 13.6, "bid_size": 16.0, "ask": 16.6, "ask_size": 18.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.62, "gamma": 0.0115, "vega": 0.3162, "theta": -0.025, "rho": 0.3011, "theo": 15.313, "change": 0.0, "open": 0.0, "high": 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": "TKR270617P00105000", "bid": 8.5, "bid_size": 19.0, "ask": 11.7, "ask_size": 14.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": -0.3816, "gamma": 0.0118, "vega": 0.3172, "theta": -0.0267, "rho": -0.2599, "theo": 10.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "TKR270617C00110000", "bid": 11.5, "bid_size": 19.0, "ask": 14.4, "ask_size": 30.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": 0.5605, "gamma": 0.0121, "vega": 0.3278, "theta": -0.0262, "rho": 0.2805, "theo": 12.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "TKR270617P00110000", "bid": 10.9, "bid_size": 13.0, "ask": 14.4, "ask_size": 19.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": -0.443, "gamma": 0.0125, "vega": 0.3279, "theta": -0.0271, "rho": -0.2953, "theo": 12.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "TKR270617C00115000", "bid": 9.4, "bid_size": 20.0, "ask": 12.3, "ask_size": 11.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": 0.5012, "gamma": 0.0123, "vega": 0.3319, "theta": -0.0267, "rho": 0.2598, "theo": 10.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "TKR270617P00115000", "bid": 13.7, "bid_size": 9.0, "ask": 17.1, "ask_size": 10.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": -0.5045, "gamma": 0.0128, "vega": 0.3306, "theta": -0.0268, "rho": -0.327, "theo": 15.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "TKR270617C00120000", "bid": 7.7, "bid_size": 10.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.444, "gamma": 0.0123, "vega": 0.3289, "theta": -0.0267, "rho": 0.2356, "theo": 8.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "TKR270617P00120000", "bid": 17.0, "bid_size": 10.0, "ask": 20.2, "ask_size": 15.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": -0.5646, "gamma": 0.0129, "vega": 0.3261, "theta": -0.026, "rho": -0.3541, "theo": 18.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "TKR270617C00125000", "bid": 6.0, "bid_size": 12.0, "ask": 8.9, "ask_size": 20.0, "iv": 0.3809, "open_interest": 1.0, "volume": 0.0, "delta": 0.3901, "gamma": 0.012, "vega": 0.3198, "theta": -0.0261, "rho": 0.21, "theo": 7.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-22T11:00:27", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "TKR270617P00125000", "bid": 20.3, "bid_size": 13.0, "ask": 23.3, "ask_size": 14.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.6218, "gamma": 0.0127, "vega": 0.314, "theta": -0.0247, "rho": -0.3749, "theo": 22.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "TKR270617C00130000", "bid": 4.7, "bid_size": 12.0, "ask": 7.7, "ask_size": 15.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": 0.3404, "gamma": 0.0114, "vega": 0.3059, "theta": -0.0251, "rho": 0.1853, "theo": 6.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TKR270617P00130000", "bid": 24.0, "bid_size": 17.0, "ask": 27.2, "ask_size": 20.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.6755, "gamma": 0.0124, "vega": 0.2957, "theta": -0.0231, "rho": -0.3858, "theo": 25.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "TKR270617C00135000", "bid": 3.5, "bid_size": 17.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.372, "open_interest": 1.0, "volume": 0.0, "delta": 0.2955, "gamma": 0.0108, "vega": 0.2887, "theta": -0.0238, "rho": 0.1624, "theo": 5.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-11-03T11:54:57", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "TKR270617P00135000", "bid": 28.2, "bid_size": 20.0, "ask": 31.1, "ask_size": 17.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.7252, "gamma": 0.0119, "vega": 0.2734, "theta": -0.0212, "rho": -0.3881, "theo": 29.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0500011444092}, {"option": "TKR270617C00140000", "bid": 2.55, "bid_size": 25.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": 0.2555, "gamma": 0.01, "vega": 0.269, "theta": -0.0223, "rho": 0.1413, "theo": 4.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "TKR270617P00140000", "bid": 32.2, "bid_size": 16.0, "ask": 35.1, "ask_size": 16.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.0114, "vega": 0.2468, "theta": -0.0192, "rho": -0.3754, "theo": 33.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "TKR270617C00145000", "bid": 1.7, "bid_size": 43.0, "ask": 4.7, "ask_size": 17.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": 0.2203, "gamma": 0.0092, "vega": 0.2484, "theta": -0.0207, "rho": 0.1224, "theo": 3.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "TKR270617P00145000", "bid": 36.6, "bid_size": 16.0, "ask": 39.4, "ask_size": 15.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.8114, "gamma": 0.0108, "vega": 0.2187, "theta": -0.0171, "rho": -0.3592, "theo": 38.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0500011444092}, {"option": "TKR270617C00150000", "bid": 1.1, "bid_size": 30.0, "ask": 4.3, "ask_size": 28.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": 0.1897, "gamma": 0.0084, "vega": 0.2276, "theta": -0.019, "rho": 0.106, "theo": 2.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "TKR270617P00150000", "bid": 40.7, "bid_size": 16.0, "ask": 43.9, "ask_size": 18.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.848, "gamma": 0.01, "vega": 0.1888, "theta": -0.0147, "rho": -0.329, "theo": 42.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "TKR270617C00155000", "bid": 0.6, "bid_size": 48.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": 0.1631, "gamma": 0.0076, "vega": 0.207, "theta": -0.0174, "rho": 0.0914, "theo": 2.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "TKR270617P00155000", "bid": 45.1, "bid_size": 10.0, "ask": 48.8, "ask_size": 13.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0091, "vega": 0.1582, "theta": -0.0121, "rho": -0.2962, "theo": 47.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5999984741211}, {"option": "TKR270617C00160000", "bid": 0.15, "bid_size": 29.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.0068, "vega": 0.1877, "theta": -0.0158, "rho": 0.0789, "theo": 2.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "TKR270617P00160000", "bid": 49.9, "bid_size": 14.0, "ask": 53.3, "ask_size": 10.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0081, "vega": 0.1274, "theta": -0.0088, "rho": -0.2587, "theo": 51.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "TKR270617C00165000", "bid": 0.05, "bid_size": 36.0, "ask": 3.2, "ask_size": 32.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0061, "vega": 0.1693, "theta": -0.0143, "rho": 0.068, "theo": 1.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TKR270617P00165000", "bid": 54.6, "bid_size": 11.0, "ask": 58.2, "ask_size": 10.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.007, "vega": 0.1029, "theta": -0.0053, "rho": -0.2249, "theo": 56.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "TKR270617C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0054, "vega": 0.1525, "theta": -0.013, "rho": 0.0588, "theo": 1.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TKR270617P00170000", "bid": 59.3, "bid_size": 2.0, "ask": 63.4, "ask_size": 1.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0058, "vega": 0.075, "theta": -0.0014, "rho": -0.1883, "theo": 61.5496, "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": 68.0499992370606}, {"option": "TKR270820C00060000", "bid": 49.2, "bid_size": 9.0, "ask": 52.2, "ask_size": 10.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0022, "vega": 0.0951, "theta": 0.0, "rho": 0.3949, "theo": 50.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4499988555908}, {"option": "TKR270820P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 31.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0022, "vega": 0.0961, "theta": -0.0077, "rho": -0.0469, "theo": 1.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TKR270820C00065000", "bid": 44.7, "bid_size": 10.0, "ask": 47.7, "ask_size": 10.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0028, "vega": 0.1157, "theta": -0.0021, "rho": 0.419, "theo": 45.9162, "change": 0.0, "open": 0.0, "high": 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": "TKR270820P00065000", "bid": 0.15, "bid_size": 15.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0029, "vega": 0.1217, "theta": -0.0095, "rho": -0.0634, "theo": 1.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "TKR270820C00070000", "bid": 40.4, "bid_size": 13.0, "ask": 43.4, "ask_size": 11.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0036, "vega": 0.1467, "theta": -0.0048, "rho": 0.4345, "theo": 41.6177, "change": 0.0, "open": 0.0, "high": 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": "TKR270820P00070000", "bid": 0.65, "bid_size": 31.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0037, "vega": 0.1511, "theta": -0.0115, "rho": -0.0842, "theo": 1.9952, "change": 0.0, "open": 0.0, "high": 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": "TKR270820C00075000", "bid": 36.2, "bid_size": 25.0, "ask": 39.0, "ask_size": 26.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0046, "vega": 0.1802, "theta": -0.0076, "rho": 0.4441, "theo": 37.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "TKR270820P00075000", "bid": 1.35, "bid_size": 37.0, "ask": 4.1, "ask_size": 15.0, "iv": 0.4371, "open_interest": 1.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0047, "vega": 0.1834, "theta": -0.0136, "rho": -0.1092, "theo": 2.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T10:55:27", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TKR270820C00080000", "bid": 32.0, "bid_size": 33.0, "ask": 35.0, "ask_size": 13.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0056, "vega": 0.2149, "theta": -0.0105, "rho": 0.448, "theo": 33.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "TKR270820P00080000", "bid": 2.35, "bid_size": 33.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0057, "vega": 0.2175, "theta": -0.0157, "rho": -0.1388, "theo": 3.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "TKR270820C00085000", "bid": 28.1, "bid_size": 13.0, "ask": 31.5, "ask_size": 15.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0066, "vega": 0.2493, "theta": -0.0132, "rho": 0.4463, "theo": 29.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "TKR270820P00085000", "bid": 3.3, "bid_size": 18.0, "ask": 6.2, "ask_size": 28.0, "iv": 0.4184, "open_interest": 0.0, "volume": 0.0, "delta": -0.1831, "gamma": 0.0068, "vega": 0.252, "theta": -0.0177, "rho": -0.173, "theo": 4.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TKR270820C00090000", "bid": 24.7, "bid_size": 14.0, "ask": 27.9, "ask_size": 11.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.7755, "gamma": 0.0076, "vega": 0.2811, "theta": -0.0159, "rho": 0.4454, "theo": 26.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "TKR270820P00090000", "bid": 4.5, "bid_size": 16.0, "ask": 7.4, "ask_size": 30.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": -0.2254, "gamma": 0.0078, "vega": 0.284, "theta": -0.0197, "rho": -0.2096, "theo": 6.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "TKR270820C00095000", "bid": 21.5, "bid_size": 23.0, "ask": 24.5, "ask_size": 14.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": 0.73, "gamma": 0.0086, "vega": 0.3085, "theta": -0.0182, "rho": 0.4298, "theo": 23.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "TKR270820P00095000", "bid": 6.0, "bid_size": 11.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": -0.2722, "gamma": 0.0088, "vega": 0.3135, "theta": -0.0213, "rho": -0.2499, "theo": 7.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "TKR270820C00100000", "bid": 18.5, "bid_size": 14.0, "ask": 21.5, "ask_size": 17.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0094, "vega": 0.3352, "theta": -0.0202, "rho": 0.4098, "theo": 20.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "TKR270820P00100000", "bid": 7.5, "bid_size": 16.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": -0.3227, "gamma": 0.0098, "vega": 0.3384, "theta": -0.0226, "rho": -0.2903, "theo": 9.523, "change": 0.0, "open": 0.0, "high": 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": "TKR270820C00105000", "bid": 15.8, "bid_size": 19.0, "ask": 18.8, "ask_size": 12.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": 0.6302, "gamma": 0.0101, "vega": 0.3552, "theta": -0.0217, "rho": 0.3868, "theo": 17.3554, "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": 13.8499999046326}, {"option": "TKR270820P00105000", "bid": 9.5, "bid_size": 37.0, "ask": 12.7, "ask_size": 18.0, "iv": 0.3733, "open_interest": 6.0, "volume": 0.0, "delta": -0.3757, "gamma": 0.0105, "vega": 0.3572, "theta": -0.0236, "rho": -0.3338, "theo": 11.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.69, "last_trade_time": "2026-10-02T10:23:29", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "TKR270820C00110000", "bid": 13.9, "bid_size": 20.0, "ask": 16.7, "ask_size": 28.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": 0.5781, "gamma": 0.0106, "vega": 0.3683, "theta": -0.0228, "rho": 0.3619, "theo": 14.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "TKR270820P00110000", "bid": 11.9, "bid_size": 35.0, "ask": 15.8, "ask_size": 30.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.4301, "gamma": 0.0111, "vega": 0.369, "theta": -0.024, "rho": -0.3715, "theo": 14.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5499997138977}, {"option": "TKR270820C00115000", "bid": 11.8, "bid_size": 13.0, "ask": 14.4, "ask_size": 18.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.5262, "gamma": 0.0109, "vega": 0.3751, "theta": -0.0234, "rho": 0.3402, "theo": 12.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "TKR270820P00115000", "bid": 14.7, "bid_size": 27.0, "ask": 18.5, "ask_size": 28.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": -0.4848, "gamma": 0.0114, "vega": 0.3737, "theta": -0.0241, "rho": -0.4058, "theo": 16.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "TKR270820C00120000", "bid": 9.9, "bid_size": 31.0, "ask": 12.3, "ask_size": 52.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": 0.4757, "gamma": 0.0109, "vega": 0.3753, "theta": -0.0236, "rho": 0.3088, "theo": 10.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "TKR270820P00120000", "bid": 18.4, "bid_size": 35.0, "ask": 21.1, "ask_size": 35.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": -0.5386, "gamma": 0.0116, "vega": 0.3708, "theta": -0.0237, "rho": -0.4357, "theo": 20.0442, "change": 0.0, "open": 0.0, "high": 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": "TKR270820C00125000", "bid": 8.9, "bid_size": 26.0, "ask": 10.6, "ask_size": 33.0, "iv": 0.3912, "open_interest": 0.0, "volume": 1.0, "delta": 0.4271, "gamma": 0.0108, "vega": 0.3696, "theta": -0.0234, "rho": 0.2799, "theo": 9.345, "change": 2.15, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T13:29:34", "percent_change": 30.0699, "prev_day_close": 7.15000009536743}, {"option": "TKR270820P00125000", "bid": 21.8, "bid_size": 34.0, "ask": 24.4, "ask_size": 36.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.5909, "gamma": 0.0116, "vega": 0.3624, "theta": -0.023, "rho": -0.4644, "theo": 23.3611, "change": 0.0, "open": 0.0, "high": 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": "TKR270820C00130000", "bid": 6.7, "bid_size": 37.0, "ask": 9.4, "ask_size": 55.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": 0.3814, "gamma": 0.0105, "vega": 0.3613, "theta": -0.0228, "rho": 0.2528, "theo": 7.943, "change": 0.0, "open": 0.0, "high": 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": "TKR270820P00130000", "bid": 25.3, "bid_size": 32.0, "ask": 28.3, "ask_size": 48.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0116, "vega": 0.3471, "theta": -0.022, "rho": -0.4734, "theo": 26.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "TKR270820C00135000", "bid": 5.4, "bid_size": 12.0, "ask": 8.5, "ask_size": 24.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": 0.339, "gamma": 0.0101, "vega": 0.3459, "theta": -0.022, "rho": 0.2278, "theo": 6.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "TKR270820P00135000", "bid": 29.0, "bid_size": 12.0, "ask": 31.9, "ask_size": 11.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.6886, "gamma": 0.0114, "vega": 0.3261, "theta": -0.0208, "rho": -0.4818, "theo": 30.701, "change": 0.0, "open": 0.0, "high": 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": "TKR270820C00140000", "bid": 4.2, "bid_size": 37.0, "ask": 7.3, "ask_size": 15.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.3, "gamma": 0.0096, "vega": 0.3283, "theta": -0.0209, "rho": 0.2026, "theo": 5.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "TKR270820P00140000", "bid": 33.1, "bid_size": 11.0, "ask": 35.8, "ask_size": 11.0, "iv": 0.3705, "open_interest": 0.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.0111, "vega": 0.3038, "theta": -0.0195, "rho": -0.4769, "theo": 34.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "TKR270820C00145000", "bid": 3.2, "bid_size": 44.0, "ask": 6.4, "ask_size": 20.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": 0.2647, "gamma": 0.0091, "vega": 0.3114, "theta": -0.0198, "rho": 0.1824, "theo": 4.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "TKR270820P00145000", "bid": 37.2, "bid_size": 14.0, "ask": 40.1, "ask_size": 14.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.0108, "vega": 0.2745, "theta": -0.0182, "rho": -0.4498, "theo": 38.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "TKR270820C00150000", "bid": 2.25, "bid_size": 29.0, "ask": 5.6, "ask_size": 39.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.2329, "gamma": 0.0085, "vega": 0.2895, "theta": -0.0185, "rho": 0.1595, "theo": 4.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "TKR270820P00150000", "bid": 41.2, "bid_size": 18.0, "ask": 44.4, "ask_size": 14.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": -0.814, "gamma": 0.0104, "vega": 0.2423, "theta": -0.0166, "rho": -0.421, "theo": 43.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0500011444092}, {"option": "TKR270820C00155000", "bid": 1.55, "bid_size": 40.0, "ask": 4.7, "ask_size": 31.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0078, "vega": 0.2711, "theta": -0.0172, "rho": 0.1408, "theo": 3.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "TKR270820P00155000", "bid": 46.1, "bid_size": 17.0, "ask": 48.9, "ask_size": 13.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.0098, "vega": 0.2064, "theta": -0.015, "rho": -0.3805, "theo": 47.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7000007629394}, {"option": "TKR270820C00160000", "bid": 0.95, "bid_size": 18.0, "ask": 4.0, "ask_size": 23.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.1793, "gamma": 0.0072, "vega": 0.2486, "theta": -0.0159, "rho": 0.1242, "theo": 2.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "TKR270820P00160000", "bid": 50.2, "bid_size": 10.0, "ask": 53.5, "ask_size": 10.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.8815, "gamma": 0.0091, "vega": 0.1736, "theta": -0.0127, "rho": -0.3269, "theo": 52.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6999988555908}, {"option": "TKR270820C00165000", "bid": 0.5, "bid_size": 39.0, "ask": 3.8, "ask_size": 32.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": 0.1569, "gamma": 0.0066, "vega": 0.2297, "theta": -0.0147, "rho": 0.1091, "theo": 2.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "TKR270820P00165000", "bid": 55.4, "bid_size": 10.0, "ask": 58.3, "ask_size": 14.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0081, "vega": 0.1371, "theta": -0.0098, "rho": -0.2915, "theo": 56.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "TKR270820C00170000", "bid": 0.1, "bid_size": 37.0, "ask": 3.4, "ask_size": 32.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.006, "vega": 0.2093, "theta": -0.0134, "rho": 0.0959, "theo": 2.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TKR270820P00170000", "bid": 59.5, "bid_size": 9.0, "ask": 63.2, "ask_size": 9.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.007, "vega": 0.1097, "theta": -0.0065, "rho": -0.2262, "theo": 61.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "TKR270820C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 27.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.1201, "gamma": 0.0055, "vega": 0.1924, "theta": -0.0123, "rho": 0.0842, "theo": 1.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TKR270820P00175000", "bid": 64.3, "bid_size": 2.0, "ask": 68.5, "ask_size": 1.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0057, "vega": 0.078, "theta": -0.0024, "rho": -0.1985, "theo": 66.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "TKR270820C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 12.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": 0.1052, "gamma": 0.005, "vega": 0.1738, "theta": -0.0112, "rho": 0.0739, "theo": 1.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TKR270820P00180000", "bid": 69.3, "bid_size": 1.0, "ask": 73.5, "ask_size": 1.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0045, "vega": 0.0602, "theta": 0.0, "rho": -0.1751, "theo": 71.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "TKR271119C00055000", "bid": 54.0, "bid_size": 17.0, "ask": 58.5, "ask_size": 15.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0017, "vega": 0.0931, "theta": 0.0, "rho": 0.4929, "theo": 55.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "TKR271119P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 29.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0017, "vega": 0.0944, "theta": -0.0056, "rho": -0.0493, "theo": 0.9426, "change": 0.0, "open": 0.0, "high": 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": "TKR271119C00060000", "bid": 50.0, "bid_size": 5.0, "ask": 54.5, "ask_size": 7.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0022, "vega": 0.1213, "theta": -0.0008, "rho": 0.5208, "theo": 51.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "TKR271119P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 21.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0023, "vega": 0.1231, "theta": -0.0071, "rho": -0.0686, "theo": 1.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TKR271119C00065000", "bid": 45.5, "bid_size": 11.0, "ask": 48.7, "ask_size": 10.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0029, "vega": 0.153, "theta": -0.003, "rho": 0.5433, "theo": 47.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "TKR271119P00065000", "bid": 0.3, "bid_size": 36.0, "ask": 3.4, "ask_size": 29.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.003, "vega": 0.1552, "theta": -0.0088, "rho": -0.0928, "theo": 1.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "TKR271119C00070000", "bid": 41.5, "bid_size": 15.0, "ask": 46.0, "ask_size": 7.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0036, "vega": 0.1872, "theta": -0.0054, "rho": 0.5598, "theo": 43.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "TKR271119P00070000", "bid": 0.8, "bid_size": 11.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0985, "gamma": 0.0037, "vega": 0.1902, "theta": -0.0106, "rho": -0.122, "theo": 2.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TKR271119C00075000", "bid": 37.5, "bid_size": 16.0, "ask": 40.6, "ask_size": 20.0, "iv": 0.4191, "open_interest": 0.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0044, "vega": 0.223, "theta": -0.0077, "rho": 0.5702, "theo": 39.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2499990463257}, {"option": "TKR271119P00075000", "bid": 1.9, "bid_size": 32.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0045, "vega": 0.2266, "theta": -0.0125, "rho": -0.155, "theo": 3.4835, "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": 4.09999990463257}, {"option": "TKR271119C00080000", "bid": 33.5, "bid_size": 15.0, "ask": 36.6, "ask_size": 14.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0052, "vega": 0.2593, "theta": -0.01, "rho": 0.574, "theo": 35.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "TKR271119P00080000", "bid": 3.0, "bid_size": 17.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0054, "vega": 0.2634, "theta": -0.0143, "rho": -0.1928, "theo": 4.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TKR271119C00085000", "bid": 30.0, "bid_size": 21.0, "ask": 33.1, "ask_size": 11.0, "iv": 0.3976, "open_interest": 34.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.006, "vega": 0.2948, "theta": -0.0122, "rho": 0.5717, "theo": 31.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.43, "last_trade_time": "2026-09-28T10:17:46", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "TKR271119P00085000", "bid": 4.1, "bid_size": 17.0, "ask": 6.9, "ask_size": 17.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0062, "vega": 0.2991, "theta": -0.016, "rho": -0.2349, "theo": 5.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "TKR271119C00090000", "bid": 27.0, "bid_size": 13.0, "ask": 30.4, "ask_size": 13.0, "iv": 0.407, "open_interest": 4.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.0068, "vega": 0.3278, "theta": -0.0142, "rho": 0.5637, "theo": 28.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.04, "last_trade_time": "2026-09-28T10:59:39", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "TKR271119P00090000", "bid": 5.3, "bid_size": 16.0, "ask": 8.9, "ask_size": 17.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": -0.2334, "gamma": 0.0071, "vega": 0.3326, "theta": -0.0176, "rho": -0.2806, "theo": 7.3472, "change": 0.0, "open": 0.0, "high": 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": "TKR271119C00095000", "bid": 23.5, "bid_size": 17.0, "ask": 27.5, "ask_size": 16.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": 0.7312, "gamma": 0.0075, "vega": 0.3576, "theta": -0.016, "rho": 0.5504, "theo": 25.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "TKR271119P00095000", "bid": 7.5, "bid_size": 13.0, "ask": 10.6, "ask_size": 22.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": -0.2757, "gamma": 0.0079, "vega": 0.3619, "theta": -0.0189, "rho": -0.3253, "theo": 9.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "TKR271119C00100000", "bid": 21.0, "bid_size": 14.0, "ask": 23.9, "ask_size": 12.0, "iv": 0.3881, "open_interest": 3.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0081, "vega": 0.3832, "theta": -0.0175, "rho": 0.5319, "theo": 22.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.24, "last_trade_time": "2026-09-28T10:55:26", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "TKR271119P00100000", "bid": 9.4, "bid_size": 10.0, "ask": 12.7, "ask_size": 29.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": -0.3206, "gamma": 0.0086, "vega": 0.3872, "theta": -0.02, "rho": -0.3734, "theo": 11.0863, "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": 13.25}, {"option": "TKR271119C00105000", "bid": 18.0, "bid_size": 21.0, "ask": 22.1, "ask_size": 23.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": 0.645, "gamma": 0.0087, "vega": 0.4038, "theta": -0.0187, "rho": 0.5099, "theo": 20.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "TKR271119P00105000", "bid": 11.0, "bid_size": 14.0, "ask": 15.0, "ask_size": 27.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": -0.3673, "gamma": 0.0092, "vega": 0.4066, "theta": -0.0208, "rho": -0.42, "theo": 13.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "TKR271119C00110000", "bid": 15.5, "bid_size": 17.0, "ask": 20.5, "ask_size": 25.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": 0.6004, "gamma": 0.0091, "vega": 0.419, "theta": -0.0196, "rho": 0.4848, "theo": 17.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "TKR271119P00110000", "bid": 13.5, "bid_size": 19.0, "ask": 18.0, "ask_size": 21.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.4152, "gamma": 0.0097, "vega": 0.4197, "theta": -0.0213, "rho": -0.4612, "theo": 15.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "TKR271119C00115000", "bid": 13.5, "bid_size": 20.0, "ask": 18.1, "ask_size": 22.0, "iv": 0.3892, "open_interest": 1.0, "volume": 0.0, "delta": 0.5558, "gamma": 0.0094, "vega": 0.4286, "theta": -0.0202, "rho": 0.4567, "theo": 15.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.46, "last_trade_time": "2026-10-23T15:36:34", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "TKR271119P00115000", "bid": 16.0, "bid_size": 16.0, "ask": 21.0, "ask_size": 27.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.4636, "gamma": 0.0101, "vega": 0.4268, "theta": -0.0216, "rho": -0.5057, "theo": 18.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "TKR271119C00120000", "bid": 12.4, "bid_size": 12.0, "ask": 15.5, "ask_size": 25.0, "iv": 0.3882, "open_interest": 3.0, "volume": 0.0, "delta": 0.5117, "gamma": 0.0095, "vega": 0.4329, "theta": -0.0204, "rho": 0.4277, "theo": 13.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-30T15:33:30", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "TKR271119P00120000", "bid": 19.0, "bid_size": 19.0, "ask": 23.5, "ask_size": 16.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.512, "gamma": 0.0104, "vega": 0.4273, "theta": -0.0215, "rho": -0.5383, "theo": 21.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "TKR271119C00125000", "bid": 10.2, "bid_size": 14.0, "ask": 13.5, "ask_size": 17.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.0096, "vega": 0.4319, "theta": -0.0204, "rho": 0.3973, "theo": 11.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TKR271119P00125000", "bid": 23.0, "bid_size": 10.0, "ask": 27.0, "ask_size": 37.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": -0.56, "gamma": 0.0106, "vega": 0.4198, "theta": -0.0212, "rho": -0.56, "theo": 24.6812, "change": 0.0, "open": 0.0, "high": 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": "TKR271119C00130000", "bid": 9.2, "bid_size": 13.0, "ask": 12.1, "ask_size": 12.0, "iv": 0.3827, "open_interest": 12.0, "volume": 0.0, "delta": 0.4271, "gamma": 0.0095, "vega": 0.4262, "theta": -0.0201, "rho": 0.3668, "theo": 10.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.12, "last_trade_time": "2026-11-03T15:27:44", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "TKR271119P00130000", "bid": 25.8, "bid_size": 16.0, "ask": 30.0, "ask_size": 16.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": -0.6071, "gamma": 0.0107, "vega": 0.4089, "theta": -0.0207, "rho": -0.5837, "theo": 28.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "TKR271119C00135000", "bid": 8.0, "bid_size": 13.0, "ask": 11.5, "ask_size": 31.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": 0.3874, "gamma": 0.0094, "vega": 0.4164, "theta": -0.0197, "rho": 0.3368, "theo": 8.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "TKR271119P00135000", "bid": 29.9, "bid_size": 16.0, "ask": 34.0, "ask_size": 20.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": -0.653, "gamma": 0.0108, "vega": 0.391, "theta": -0.02, "rho": -0.5921, "theo": 31.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "TKR271119C00140000", "bid": 6.0, "bid_size": 14.0, "ask": 10.0, "ask_size": 32.0, "iv": 0.3771, "open_interest": 4.0, "volume": 0.0, "delta": 0.3499, "gamma": 0.0091, "vega": 0.4029, "theta": -0.019, "rho": 0.3071, "theo": 7.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-14T11:12:53", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TKR271119P00140000", "bid": 33.7, "bid_size": 16.0, "ask": 37.5, "ask_size": 11.0, "iv": 0.3748, "open_interest": 5.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0108, "vega": 0.3684, "theta": -0.0192, "rho": -0.5863, "theo": 35.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-09-29T13:06:57", "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "TKR271119C00145000", "bid": 4.8, "bid_size": 17.0, "ask": 8.8, "ask_size": 17.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": 0.3147, "gamma": 0.0088, "vega": 0.3869, "theta": -0.0182, "rho": 0.2791, "theo": 6.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "TKR271119P00145000", "bid": 37.0, "bid_size": 17.0, "ask": 41.5, "ask_size": 16.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.7411, "gamma": 0.0108, "vega": 0.3384, "theta": -0.0184, "rho": -0.5635, "theo": 39.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "TKR271119C00150000", "bid": 3.8, "bid_size": 31.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.367, "open_interest": 1.0, "volume": 0.0, "delta": 0.282, "gamma": 0.0084, "vega": 0.3682, "theta": -0.0173, "rho": 0.2519, "theo": 5.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-05T09:58:29", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "TKR271119P00150000", "bid": 41.0, "bid_size": 1.0, "ask": 46.0, "ask_size": 1.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0107, "vega": 0.3032, "theta": -0.0176, "rho": -0.5209, "theo": 43.6136, "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": 49.0}, {"option": "TKR271119C00155000", "bid": 3.0, "bid_size": 11.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.0079, "vega": 0.3483, "theta": -0.0163, "rho": 0.227, "theo": 4.9758, "change": 0.0, "open": 0.0, "high": 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": "TKR271119P00155000", "bid": 45.5, "bid_size": 1.0, "ask": 50.5, "ask_size": 1.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": -0.8233, "gamma": 0.0105, "vega": 0.2633, "theta": -0.0169, "rho": -0.4701, "theo": 47.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "TKR271119C00160000", "bid": 2.8, "bid_size": 16.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.2241, "gamma": 0.0075, "vega": 0.3269, "theta": -0.0152, "rho": 0.2031, "theo": 4.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "TKR271119P00160000", "bid": 50.0, "bid_size": 1.0, "ask": 54.8, "ask_size": 8.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.01, "vega": 0.2188, "theta": -0.0155, "rho": -0.3999, "theo": 52.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "TKR271119C00165000", "bid": 1.55, "bid_size": 18.0, "ask": 5.1, "ask_size": 16.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": 0.1989, "gamma": 0.007, "vega": 0.3054, "theta": -0.0142, "rho": 0.1816, "theo": 3.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "TKR271119P00165000", "bid": 54.5, "bid_size": 1.0, "ask": 59.5, "ask_size": 1.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.8953, "gamma": 0.0092, "vega": 0.175, "theta": -0.0133, "rho": -0.3415, "theo": 56.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "TKR271119C00170000", "bid": 1.0, "bid_size": 47.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0065, "vega": 0.2834, "theta": -0.0131, "rho": 0.1614, "theo": 3.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "TKR271119P00170000", "bid": 59.5, "bid_size": 8.0, "ask": 64.0, "ask_size": 8.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.008, "vega": 0.1306, "theta": -0.0099, "rho": -0.2505, "theo": 61.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "TKR271119C00175000", "bid": 0.5, "bid_size": 38.0, "ask": 4.3, "ask_size": 14.0, "iv": 0.3501, "open_interest": 2.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.006, "vega": 0.262, "theta": -0.012, "rho": 0.1434, "theo": 2.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-10-08T09:30:04", "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "TKR271119P00175000", "bid": 64.0, "bid_size": 1.0, "ask": 69.0, "ask_size": 1.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0064, "vega": 0.0928, "theta": -0.0053, "rho": -0.2094, "theo": 66.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "TKR271119C00180000", "bid": 0.55, "bid_size": 38.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.0056, "vega": 0.2408, "theta": -0.011, "rho": 0.1267, "theo": 2.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "TKR271119P00180000", "bid": 69.0, "bid_size": 8.0, "ask": 73.8, "ask_size": 8.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0048, "vega": 0.0641, "theta": -0.0008, "rho": -0.1362, "theo": 71.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}], "symbol": "TKR", "security_type": "stock", "exchange_id": 3, "current_price": 108.83, "price_change": 6.8, "price_change_percent": 6.6647, "bid": 95.01, "ask": 109.55, "bid_size": 100, "ask_size": 100, "open": 104.95, "high": 109.315, "low": 103.7495, "close": 108.83, "prev_day_close": 102.03, "volume": 1171237, "iv30": 37.162, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198008, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "TKR"}