{"timestamp": "2026-11-10 01:19:09", "data": {"options": [{"option": "TMAT261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0217, "vega": 0.0049, "theta": -0.0301, "rho": 0.0028, "theo": 7.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "TMAT261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7602, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0206, "vega": 0.0054, "theta": -0.0292, "rho": -0.0006, "theo": 0.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0281, "vega": 0.0058, "theta": -0.0313, "rho": 0.0031, "theo": 6.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "TMAT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0269, "vega": 0.0062, "theta": -0.0305, "rho": -0.0007, "theo": 0.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0372, "vega": 0.0069, "theta": -0.0326, "rho": 0.0034, "theo": 5.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "TMAT261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0357, "vega": 0.0073, "theta": -0.0318, "rho": -0.0009, "theo": 0.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7523, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0506, "vega": 0.0083, "theta": -0.034, "rho": 0.0037, "theo": 4.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "TMAT261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1515, "open_interest": 0.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0488, "vega": 0.0087, "theta": -0.0332, "rho": -0.0011, "theo": 0.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6628, "open_interest": 0.0, "volume": 0.0, "delta": 0.8573, "gamma": 0.071, "vega": 0.0101, "theta": -0.0353, "rho": 0.0039, "theo": 3.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "TMAT261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9743, "open_interest": 0.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0688, "vega": 0.0105, "theta": -0.0346, "rho": -0.0015, "theo": 0.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "TMAT261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.1032, "vega": 0.0126, "theta": -0.0366, "rho": 0.0041, "theo": 2.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "TMAT261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7909, "open_interest": 0.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.1006, "vega": 0.0129, "theta": -0.036, "rho": -0.002, "theo": 0.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "TMAT261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7021, "gamma": 0.1514, "vega": 0.0156, "theta": -0.0381, "rho": 0.004, "theo": 1.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000000745058}, {"option": "TMAT261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6101, "open_interest": 0.0, "volume": 0.0, "delta": -0.3022, "gamma": 0.1482, "vega": 0.0158, "theta": -0.0375, "rho": -0.003, "theo": 0.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "TMAT261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": 0.535, "gamma": 0.1867, "vega": 0.018, "theta": -0.04, "rho": 0.0035, "theo": 0.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TMAT261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": -0.4671, "gamma": 0.1837, "vega": 0.018, "theta": -0.0394, "rho": -0.0046, "theo": 0.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "TMAT261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.3718, "gamma": 0.1588, "vega": 0.0172, "theta": -0.0419, "rho": 0.0026, "theo": 0.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": -0.6274, "gamma": 0.1568, "vega": 0.0171, "theta": -0.0413, "rho": -0.0064, "theo": 1.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "TMAT261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6712, "open_interest": 0.0, "volume": 0.0, "delta": 0.2732, "gamma": 0.1186, "vega": 0.0151, "theta": -0.0428, "rho": 0.002, "theo": 0.4406, "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": 0.25}, {"option": "TMAT261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7243, "gamma": 0.1174, "vega": 0.015, "theta": -0.0421, "rho": -0.0076, "theo": 2.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "TMAT261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8243, "open_interest": 0.0, "volume": 0.0, "delta": 0.2145, "gamma": 0.0901, "vega": 0.0132, "theta": -0.0429, "rho": 0.0016, "theo": 0.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.0893, "vega": 0.0132, "theta": -0.0422, "rho": -0.0085, "theo": 3.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "TMAT261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9619, "open_interest": 0.0, "volume": 0.0, "delta": 0.1763, "gamma": 0.0708, "vega": 0.0117, "theta": -0.0425, "rho": 0.0013, "theo": 0.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8199, "gamma": 0.0704, "vega": 0.0117, "theta": -0.0418, "rho": -0.0092, "theo": 4.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TMAT261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0883, "open_interest": 0.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.0575, "vega": 0.0105, "theta": -0.0419, "rho": 0.0012, "theo": 0.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0572, "vega": 0.0105, "theta": -0.0411, "rho": -0.0098, "theo": 5.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "TMAT261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2054, "open_interest": 0.0, "volume": 0.0, "delta": 0.1299, "gamma": 0.0479, "vega": 0.0096, "theta": -0.0412, "rho": 0.001, "theo": 0.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8659, "gamma": 0.0476, "vega": 0.0096, "theta": -0.0403, "rho": -0.0103, "theo": 6.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "TMAT261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0407, "vega": 0.0088, "theta": -0.0405, "rho": 0.0009, "theo": 0.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0405, "vega": 0.0087, "theta": -0.0395, "rho": -0.0108, "theo": 7.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "TMAT261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4187, "open_interest": 0.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.0351, "vega": 0.0081, "theta": -0.0397, "rho": 0.0008, "theo": 0.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.035, "vega": 0.0081, "theta": -0.0386, "rho": -0.0112, "theo": 8.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "TMAT261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5165, "open_interest": 0.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.0308, "vega": 0.0075, "theta": -0.0389, "rho": 0.0007, "theo": 0.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0306, "vega": 0.0075, "theta": -0.0377, "rho": -0.0117, "theo": 9.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "TMAT261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0272, "vega": 0.007, "theta": -0.0382, "rho": 0.0006, "theo": 0.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0272, "vega": 0.007, "theta": -0.0369, "rho": -0.0121, "theo": 10.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "TMAT261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6982, "open_interest": 0.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0244, "vega": 0.0066, "theta": -0.0374, "rho": 0.0006, "theo": 0.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0243, "vega": 0.0066, "theta": -0.036, "rho": -0.0125, "theo": 11.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "TMAT261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0145, "vega": 0.0084, "theta": -0.014, "rho": 0.0069, "theo": 10.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "TMAT261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0127, "vega": 0.0099, "theta": -0.0132, "rho": -0.002, "theo": 0.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0176, "vega": 0.0095, "theta": -0.0142, "rho": 0.0075, "theo": 9.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "TMAT261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.18, "open_interest": 0.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0156, "vega": 0.0111, "theta": -0.0135, "rho": -0.0023, "theo": 0.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.811, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0215, "vega": 0.0109, "theta": -0.0145, "rho": 0.0083, "theo": 8.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "TMAT261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0193, "vega": 0.0124, "theta": -0.0138, "rho": -0.0026, "theo": 0.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7151, "open_interest": 0.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0265, "vega": 0.0124, "theta": -0.0148, "rho": 0.0088, "theo": 7.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "TMAT261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9423, "open_interest": 0.0, "volume": 0.0, "delta": -0.091, "gamma": 0.024, "vega": 0.014, "theta": -0.014, "rho": -0.003, "theo": 0.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6665, "open_interest": 0.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0331, "vega": 0.0142, "theta": -0.015, "rho": 0.0095, "theo": 6.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "TMAT261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8302, "open_interest": 0.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.0302, "vega": 0.0158, "theta": -0.0142, "rho": -0.0035, "theo": 0.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.607, "open_interest": 0.0, "volume": 0.0, "delta": 0.8789, "gamma": 0.0421, "vega": 0.0166, "theta": -0.0152, "rho": 0.0105, "theo": 5.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "TMAT261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7335, "open_interest": 0.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0386, "vega": 0.018, "theta": -0.0144, "rho": -0.0042, "theo": 0.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0544, "vega": 0.0192, "theta": -0.0154, "rho": 0.011, "theo": 4.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "TMAT261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6254, "open_interest": 0.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0503, "vega": 0.0206, "theta": -0.0146, "rho": -0.0051, "theo": 0.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TMAT261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": 0.81, "gamma": 0.0717, "vega": 0.0227, "theta": -0.0154, "rho": 0.0119, "theo": 3.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "TMAT261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5481, "open_interest": 0.0, "volume": 0.0, "delta": -0.1984, "gamma": 0.0667, "vega": 0.0238, "theta": -0.0146, "rho": -0.0064, "theo": 0.4924, "change": 0.0, "open": 0.0, "high": 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": "TMAT261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.7494, "gamma": 0.0957, "vega": 0.0266, "theta": -0.0154, "rho": 0.0122, "theo": 2.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "TMAT261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4543, "open_interest": 0.0, "volume": 0.0, "delta": -0.2583, "gamma": 0.0897, "vega": 0.0275, "theta": -0.0147, "rho": -0.0082, "theo": 0.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TMAT261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.6546, "gamma": 0.1243, "vega": 0.0309, "theta": -0.0154, "rho": 0.012, "theo": 1.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TMAT261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": -0.3505, "gamma": 0.1177, "vega": 0.0315, "theta": -0.0146, "rho": -0.0112, "theo": 0.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "TMAT261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.522, "gamma": 0.139, "vega": 0.0336, "theta": -0.0154, "rho": 0.0107, "theo": 1.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TMAT261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": -0.4779, "gamma": 0.1334, "vega": 0.0337, "theta": -0.0148, "rho": -0.0154, "theo": 1.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "TMAT261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": 0.397, "gamma": 0.1242, "vega": 0.0327, "theta": -0.0157, "rho": 0.0088, "theo": 0.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TMAT261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.5978, "gamma": 0.1206, "vega": 0.0325, "theta": -0.0152, "rho": -0.0196, "theo": 1.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "TMAT261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": 0.3118, "gamma": 0.1007, "vega": 0.0301, "theta": -0.016, "rho": 0.0071, "theo": 0.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TMAT261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.0986, "vega": 0.0299, "theta": -0.0155, "rho": -0.023, "theo": 2.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "TMAT261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": 0.256, "gamma": 0.0815, "vega": 0.0274, "theta": -0.0163, "rho": 0.006, "theo": 0.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.0801, "vega": 0.0272, "theta": -0.0157, "rho": -0.0256, "theo": 3.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "TMAT261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5319, "open_interest": 0.0, "volume": 0.0, "delta": 0.2175, "gamma": 0.0672, "vega": 0.025, "theta": -0.0164, "rho": 0.0051, "theo": 0.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7719, "gamma": 0.0662, "vega": 0.0249, "theta": -0.0158, "rho": -0.0278, "theo": 4.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TMAT261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5992, "open_interest": 0.0, "volume": 0.0, "delta": 0.1895, "gamma": 0.0566, "vega": 0.0231, "theta": -0.0164, "rho": 0.0045, "theo": 0.4507, "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": 0.25}, {"option": "TMAT261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7992, "gamma": 0.0559, "vega": 0.023, "theta": -0.0157, "rho": -0.0297, "theo": 5.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TMAT261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6618, "open_interest": 0.0, "volume": 0.0, "delta": 0.1683, "gamma": 0.0485, "vega": 0.0214, "theta": -0.0164, "rho": 0.004, "theo": 0.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8202, "gamma": 0.048, "vega": 0.0213, "theta": -0.0156, "rho": -0.0314, "theo": 6.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "TMAT261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7204, "open_interest": 0.0, "volume": 0.0, "delta": 0.1515, "gamma": 0.0423, "vega": 0.02, "theta": -0.0164, "rho": 0.0036, "theo": 0.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0419, "vega": 0.0199, "theta": -0.0155, "rho": -0.0329, "theo": 7.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "TMAT261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7756, "open_interest": 0.0, "volume": 0.0, "delta": 0.138, "gamma": 0.0374, "vega": 0.0188, "theta": -0.0163, "rho": 0.0033, "theo": 0.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.037, "vega": 0.0187, "theta": -0.0154, "rho": -0.0344, "theo": 8.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "TMAT270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0301, "vega": 0.0366, "theta": -0.0069, "rho": 0.0383, "theo": 6.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "TMAT270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5741, "open_interest": 0.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.0288, "vega": 0.0369, "theta": -0.0073, "rho": -0.0158, "theo": 0.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TMAT270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0362, "vega": 0.0403, "theta": -0.007, "rho": 0.0401, "theo": 5.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "TMAT270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4115, "open_interest": 15.0, "volume": 0.0, "delta": -0.1785, "gamma": 0.0349, "vega": 0.0406, "theta": -0.0073, "rho": -0.0181, "theo": 0.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:42:15", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TMAT270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.0437, "vega": 0.0446, "theta": -0.007, "rho": 0.0418, "theo": 5.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499989271164}, {"option": "TMAT270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": -0.2097, "gamma": 0.0425, "vega": 0.0448, "theta": -0.0073, "rho": -0.021, "theo": 0.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "TMAT270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": 0.7407, "gamma": 0.0529, "vega": 0.0492, "theta": -0.0071, "rho": 0.0426, "theo": 4.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "TMAT270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": -0.2495, "gamma": 0.0518, "vega": 0.0493, "theta": -0.0073, "rho": -0.0246, "theo": 1.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "TMAT270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": 0.6883, "gamma": 0.0635, "vega": 0.0539, "theta": -0.0071, "rho": 0.0425, "theo": 3.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500004470348}, {"option": "TMAT270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": -0.3011, "gamma": 0.0626, "vega": 0.054, "theta": -0.0072, "rho": -0.0292, "theo": 1.1886, "change": 0.0, "open": 0.0, "high": 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": "TMAT270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": 0.6215, "gamma": 0.0741, "vega": 0.0582, "theta": -0.0071, "rho": 0.041, "theo": 2.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TMAT270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": -0.367, "gamma": 0.0734, "vega": 0.0582, "theta": -0.0072, "rho": -0.035, "theo": 1.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "TMAT270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": 0.5427, "gamma": 0.0809, "vega": 0.061, "theta": -0.0071, "rho": 0.0378, "theo": 1.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TMAT270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": -0.4454, "gamma": 0.0807, "vega": 0.061, "theta": -0.0071, "rho": -0.0418, "theo": 1.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "TMAT270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.463, "gamma": 0.0808, "vega": 0.0612, "theta": -0.0072, "rho": 0.0335, "theo": 1.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TMAT270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": -0.5251, "gamma": 0.0811, "vega": 0.0612, "theta": -0.0071, "rho": -0.0482, "theo": 2.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TMAT270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": 0.3948, "gamma": 0.0751, "vega": 0.0595, "theta": -0.0073, "rho": 0.0292, "theo": 1.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TMAT270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": -0.5938, "gamma": 0.0758, "vega": 0.0595, "theta": -0.0072, "rho": -0.0537, "theo": 3.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "TMAT270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": 0.3414, "gamma": 0.0674, "vega": 0.0569, "theta": -0.0074, "rho": 0.0256, "theo": 1.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TMAT270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": -0.6478, "gamma": 0.0684, "vega": 0.0568, "theta": -0.0072, "rho": -0.0583, "theo": 3.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TMAT270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": 0.3004, "gamma": 0.0599, "vega": 0.054, "theta": -0.0075, "rho": 0.0226, "theo": 0.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TMAT270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.6896, "gamma": 0.0611, "vega": 0.0539, "theta": -0.0072, "rho": -0.0614, "theo": 4.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TMAT270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": 0.2685, "gamma": 0.0534, "vega": 0.0512, "theta": -0.0076, "rho": 0.0202, "theo": 0.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TMAT270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": -0.7222, "gamma": 0.0546, "vega": 0.051, "theta": -0.0072, "rho": -0.0636, "theo": 5.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "TMAT270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": 0.2432, "gamma": 0.0478, "vega": 0.0487, "theta": -0.0076, "rho": 0.0184, "theo": 0.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TMAT270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.0492, "vega": 0.0484, "theta": -0.0072, "rho": -0.0658, "theo": 6.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "TMAT270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": 0.2225, "gamma": 0.0431, "vega": 0.0464, "theta": -0.0077, "rho": 0.0168, "theo": 0.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TMAT270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.0446, "vega": 0.046, "theta": -0.0071, "rho": -0.0668, "theo": 7.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "TMAT270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": 0.2055, "gamma": 0.0392, "vega": 0.0442, "theta": -0.0077, "rho": 0.0155, "theo": 0.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0407, "vega": 0.0438, "theta": -0.0071, "rho": -0.0684, "theo": 8.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "TMAT270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5245, "open_interest": 0.0, "volume": 0.0, "delta": 0.1911, "gamma": 0.0358, "vega": 0.0424, "theta": -0.0077, "rho": 0.0144, "theo": 0.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.0375, "vega": 0.0419, "theta": -0.007, "rho": -0.0694, "theo": 9.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "TMAT270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5537, "open_interest": 0.0, "volume": 0.0, "delta": 0.1788, "gamma": 0.033, "vega": 0.0407, "theta": -0.0077, "rho": 0.0135, "theo": 0.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": -0.8158, "gamma": 0.0347, "vega": 0.04, "theta": -0.0069, "rho": -0.0697, "theo": 10.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "TMAT270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5758, "open_interest": 0.0, "volume": 0.0, "delta": 0.1682, "gamma": 0.0305, "vega": 0.0391, "theta": -0.0077, "rho": 0.0126, "theo": 0.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0323, "vega": 0.0383, "theta": -0.0069, "rho": -0.0709, "theo": 11.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "TMAT270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6023, "open_interest": 0.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0284, "vega": 0.0377, "theta": -0.0077, "rho": 0.0119, "theo": 0.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMAT270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.0302, "vega": 0.0368, "theta": -0.0068, "rho": -0.0714, "theo": 12.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "TMAT270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0229, "vega": 0.0485, "theta": -0.0042, "rho": 0.0632, "theo": 8.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999978542328}, {"option": "TMAT270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5795, "open_interest": 0.0, "volume": 0.0, "delta": -0.1559, "gamma": 0.0223, "vega": 0.0484, "theta": -0.0056, "rho": -0.028, "theo": 1.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TMAT270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.809, "gamma": 0.0268, "vega": 0.0526, "theta": -0.0044, "rho": 0.0666, "theo": 7.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TMAT270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": -0.1773, "gamma": 0.0262, "vega": 0.0526, "theta": -0.0056, "rho": -0.0313, "theo": 1.1373, "change": 0.0, "open": 0.0, "high": 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": "TMAT270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.783, "gamma": 0.0313, "vega": 0.0571, "theta": -0.0046, "rho": 0.0697, "theo": 6.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "TMAT270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": -0.2027, "gamma": 0.0309, "vega": 0.057, "theta": -0.0056, "rho": -0.035, "theo": 1.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TMAT270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": 0.7521, "gamma": 0.0365, "vega": 0.0618, "theta": -0.0047, "rho": 0.0721, "theo": 5.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "TMAT270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4456, "open_interest": 0.0, "volume": 0.0, "delta": -0.2331, "gamma": 0.0363, "vega": 0.0617, "theta": -0.0056, "rho": -0.0396, "theo": 1.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TMAT270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": 0.715, "gamma": 0.0424, "vega": 0.0666, "theta": -0.0048, "rho": 0.0736, "theo": 4.7473, "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": 3.19999998807907}, {"option": "TMAT270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": -0.27, "gamma": 0.0425, "vega": 0.0666, "theta": -0.0055, "rho": -0.0449, "theo": 1.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TMAT270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": 0.6705, "gamma": 0.0488, "vega": 0.0714, "theta": -0.005, "rho": 0.0736, "theo": 3.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "TMAT270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0492, "vega": 0.0714, "theta": -0.0055, "rho": -0.0512, "theo": 1.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "TMAT270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.6181, "gamma": 0.0548, "vega": 0.0754, "theta": -0.0051, "rho": 0.0718, "theo": 3.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TMAT270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": -0.3676, "gamma": 0.0557, "vega": 0.0756, "theta": -0.0054, "rho": -0.0584, "theo": 1.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "TMAT270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": 0.5596, "gamma": 0.0591, "vega": 0.0783, "theta": -0.0052, "rho": 0.068, "theo": 2.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TMAT270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.4273, "gamma": 0.0606, "vega": 0.0785, "theta": -0.0054, "rho": -0.0663, "theo": 2.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "TMAT270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.4998, "gamma": 0.0607, "vega": 0.0795, "theta": -0.0053, "rho": 0.0625, "theo": 2.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TMAT270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.4889, "gamma": 0.0627, "vega": 0.0795, "theta": -0.0053, "rho": -0.0739, "theo": 2.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "TMAT270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": 0.4444, "gamma": 0.0594, "vega": 0.079, "theta": -0.0054, "rho": 0.0565, "theo": 1.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TMAT270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": -0.5463, "gamma": 0.0618, "vega": 0.0788, "theta": -0.0053, "rho": -0.0808, "theo": 3.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "TMAT270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.3968, "gamma": 0.0562, "vega": 0.0772, "theta": -0.0055, "rho": 0.0508, "theo": 1.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TMAT270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": -0.596, "gamma": 0.059, "vega": 0.0768, "theta": -0.0052, "rho": -0.0863, "theo": 4.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "TMAT270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": 0.3574, "gamma": 0.0523, "vega": 0.0749, "theta": -0.0056, "rho": 0.0459, "theo": 1.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TMAT270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": -0.6374, "gamma": 0.0553, "vega": 0.0742, "theta": -0.0052, "rho": -0.0908, "theo": 5.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "TMAT270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": 0.325, "gamma": 0.0483, "vega": 0.0724, "theta": -0.0056, "rho": 0.0417, "theo": 1.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TMAT270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": -0.6715, "gamma": 0.0515, "vega": 0.0712, "theta": -0.0051, "rho": -0.0941, "theo": 5.965, "change": 0.0, "open": 0.0, "high": 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": "TMAT270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": 0.2982, "gamma": 0.0446, "vega": 0.0698, "theta": -0.0057, "rho": 0.0383, "theo": 1.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TMAT270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": -0.7, "gamma": 0.0479, "vega": 0.0684, "theta": -0.005, "rho": -0.0967, "theo": 6.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "TMAT270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": 0.2759, "gamma": 0.0412, "vega": 0.0674, "theta": -0.0058, "rho": 0.0353, "theo": 1.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TMAT270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.7239, "gamma": 0.0446, "vega": 0.0655, "theta": -0.0049, "rho": -0.099, "theo": 7.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "TMAT270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": 0.2571, "gamma": 0.0382, "vega": 0.065, "theta": -0.0058, "rho": 0.0328, "theo": 1.0985, "change": 0.0, "open": 0.0, "high": 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": "TMAT270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": -0.7442, "gamma": 0.0416, "vega": 0.0629, "theta": -0.0048, "rho": -0.1006, "theo": 8.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "TMAT270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": 0.2409, "gamma": 0.0355, "vega": 0.0629, "theta": -0.0058, "rho": 0.0307, "theo": 1.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TMAT270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": -0.7618, "gamma": 0.039, "vega": 0.0604, "theta": -0.0046, "rho": -0.1015, "theo": 9.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "TMAT270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": 0.2269, "gamma": 0.0332, "vega": 0.0609, "theta": -0.0058, "rho": 0.0288, "theo": 0.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "TMAT270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": -0.7771, "gamma": 0.0367, "vega": 0.0579, "theta": -0.0045, "rho": -0.1029, "theo": 10.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "TMAT270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0311, "vega": 0.059, "theta": -0.0059, "rho": 0.0271, "theo": 0.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TMAT270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.0347, "vega": 0.0558, "theta": -0.0044, "rho": -0.1032, "theo": 11.5089, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "TMAT", "security_type": "stock", "exchange_id": 3, "current_price": 26.13, "price_change": 1.44, "price_change_percent": 5.8323, "bid": 19.61, "ask": 32.79, "bid_size": 100, "ask_size": 100, "open": 25.1, "high": 26.28, "low": 25.1, "close": 26.13, "prev_day_close": 24.69, "volume": 20041, "iv30": 37.535, "iv30_change": 2.844, "iv30_change_percent": 8.1981, "seqno": 10415213467, "last_trade_time": "2026-11-09T15:34:34", "tick": "down"}, "symbol": "TMAT"}