{"timestamp": "2026-11-10 00:18:15", "data": {"options": [{"option": "TME261120C00001000", "bid": 7.9, "bid_size": 75.0, "ask": 8.7, "ask_size": 67.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0013, "vega": 0.0002, "theta": -0.0045, "rho": 0.0003, "theo": 8.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-30T09:57:46", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "TME261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 6.4292, "open_interest": 1.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0013, "vega": 0.0002, "theta": -0.0055, "rho": 0.0, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T11:29:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TME261120C00002000", "bid": 6.9, "bid_size": 76.0, "ask": 7.7, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.003, "vega": 0.0003, "theta": -0.0053, "rho": 0.0007, "theo": 7.3925, "change": 0.0, "open": 0.0, "high": 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": "TME261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 44.0, "iv": 5.7096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.003, "vega": 0.0003, "theta": -0.0062, "rho": 0.0, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TME261120C00003000", "bid": 5.9, "bid_size": 75.0, "ask": 6.7, "ask_size": 66.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0055, "vega": 0.0005, "theta": -0.0058, "rho": 0.001, "theo": 6.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-22T10:26:39", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TME261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 72.0, "iv": 4.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0056, "vega": 0.0005, "theta": -0.0066, "rho": 0.0, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TME261120C00004000", "bid": 4.9, "bid_size": 96.0, "ask": 5.7, "ask_size": 87.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0098, "vega": 0.0007, "theta": -0.0064, "rho": 0.0014, "theo": 5.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-10-15T12:00:01", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TME261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 35.0, "iv": 3.2822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0098, "vega": 0.0007, "theta": -0.0071, "rho": -0.0001, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TME261120C00005000", "bid": 3.9, "bid_size": 96.0, "ask": 4.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0173, "vega": 0.0009, "theta": -0.0073, "rho": 0.0017, "theo": 4.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-10-05T14:59:12", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "TME261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 40.0, "iv": 2.526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0173, "vega": 0.0009, "theta": -0.0078, "rho": -0.0001, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TME261120C00006000", "bid": 2.9, "bid_size": 97.0, "ask": 3.8, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0323, "vega": 0.0013, "theta": -0.0086, "rho": 0.002, "theo": 3.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "TME261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 1.9046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0323, "vega": 0.0013, "theta": -0.009, "rho": -0.0001, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TME261120C00007000", "bid": 2.0, "bid_size": 75.0, "ask": 2.75, "ask_size": 59.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0654, "vega": 0.0021, "theta": -0.0106, "rho": 0.0022, "theo": 2.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-01T09:30:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TME261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.9895, "open_interest": 612.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0655, "vega": 0.0021, "theta": -0.0108, "rho": -0.0002, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T15:14:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TME261120C00008000", "bid": 1.25, "bid_size": 624.0, "ask": 1.5, "ask_size": 178.0, "iv": 0.0, "open_interest": 382.0, "volume": 20.0, "delta": 0.8676, "gamma": 0.1493, "vega": 0.0035, "theta": -0.0136, "rho": 0.0024, "theo": 1.4806, "change": -0.225, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T10:21:39", "percent_change": -14.2857, "prev_day_close": 1.57499998807907}, {"option": "TME261120P00008000", "bid": 0.05, "bid_size": 32.0, "ask": 0.1, "ask_size": 51.0, "iv": 0.7994, "open_interest": 4156.0, "volume": 43.0, "delta": -0.1329, "gamma": 0.1497, "vega": 0.0035, "theta": -0.0138, "rho": -0.0004, "theo": 0.1011, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:51:57", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "TME261120C00009000", "bid": 0.55, "bid_size": 646.0, "ask": 0.7, "ask_size": 242.0, "iv": 0.6389, "open_interest": 9066.0, "volume": 6.0, "delta": 0.6651, "gamma": 0.3468, "vega": 0.0059, "theta": -0.0176, "rho": 0.002, "theo": 0.6274, "change": -0.15, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:13:50", "percent_change": -20.0, "prev_day_close": 0.75}, {"option": "TME261120P00009000", "bid": 0.2, "bid_size": 403.0, "ask": 0.3, "ask_size": 12.0, "iv": 0.648, "open_interest": 1312.0, "volume": 19.0, "delta": -0.3364, "gamma": 0.3485, "vega": 0.0059, "theta": -0.0177, "rho": -0.001, "theo": 0.247, "change": 0.05, "open": 0.3, "high": 0.32, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:51:20", "percent_change": 25.0, "prev_day_close": 0.200000002980232}, {"option": "TME261120C00010000", "bid": 0.15, "bid_size": 43.0, "ask": 0.3, "ask_size": 621.0, "iv": 0.7022, "open_interest": 1988.0, "volume": 73.0, "delta": 0.2978, "gamma": 0.3405, "vega": 0.0056, "theta": -0.0161, "rho": 0.0009, "theo": 0.1793, "change": -0.05, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:39:37", "percent_change": -20.0, "prev_day_close": 0.250000007450581}, {"option": "TME261120P00010000", "bid": 0.75, "bid_size": 66.0, "ask": 1.05, "ask_size": 366.0, "iv": 0.7947, "open_interest": 41.0, "volume": 1.0, "delta": -0.706, "gamma": 0.3429, "vega": 0.0056, "theta": -0.0162, "rho": -0.0018, "theo": 0.7999, "change": 0.2, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T11:40:11", "percent_change": 28.5714, "prev_day_close": 0.699999988079071}, {"option": "TME261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.683, "open_interest": 321.0, "volume": 42.0, "delta": 0.1227, "gamma": 0.1673, "vega": 0.0033, "theta": -0.0109, "rho": 0.0004, "theo": 0.0681, "change": -0.025, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:07:57", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "TME261120P00011000", "bid": 1.45, "bid_size": 19.0, "ask": 2.0, "ask_size": 76.0, "iv": 0.8409, "open_interest": 4.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.1703, "vega": 0.0032, "theta": -0.0109, "rho": -0.002, "theo": 1.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-10-30T11:40:47", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "TME261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8167, "open_interest": 0.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.0841, "vega": 0.0019, "theta": -0.0072, "rho": 0.0002, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TME261120P00012000", "bid": 2.3, "bid_size": 97.0, "ask": 3.1, "ask_size": 77.0, "iv": 1.0485, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0868, "vega": 0.0018, "theta": -0.0071, "rho": -0.0017, "theo": 2.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-10-07T15:11:19", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "TME261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 6.0, "iv": 1.165, "open_interest": 0.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0461, "vega": 0.0012, "theta": -0.0048, "rho": 0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TME261120P00013000", "bid": 3.3, "bid_size": 96.0, "ask": 4.1, "ask_size": 76.0, "iv": 1.2873, "open_interest": 1.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0488, "vega": 0.001, "theta": -0.0047, "rho": -0.0014, "theo": 3.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-10-16T13:24:47", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TME261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 36.0, "iv": 1.6668, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0272, "vega": 0.0008, "theta": -0.0033, "rho": 0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TME261120P00014000", "bid": 4.3, "bid_size": 97.0, "ask": 5.1, "ask_size": 77.0, "iv": 1.4985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0303, "vega": 0.0005, "theta": -0.0029, "rho": -0.0009, "theo": 4.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-07T15:13:10", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "TME261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 37.0, "iv": 1.773, "open_interest": 0.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0169, "vega": 0.0005, "theta": -0.0023, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TME261120P00015000", "bid": 5.3, "bid_size": 97.0, "ask": 6.1, "ask_size": 70.0, "iv": 1.6886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0171, "vega": 0.0002, "theta": -0.0019, "rho": -0.0005, "theo": 5.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-07T15:13:50", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TME261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 15.0, "iv": 1.8367, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0109, "vega": 0.0004, "theta": -0.0017, "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": 0.0750000029802322}, {"option": "TME261120P00016000", "bid": 5.8, "bid_size": 76.0, "ask": 7.3, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0075, "vega": 0.0, "theta": -0.0014, "rho": -0.0001, "theo": 6.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-22T09:30:12", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "TME261218C00001000", "bid": 7.9, "bid_size": 40.0, "ask": 8.7, "ask_size": 32.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0013, "rho": 0.0005, "theo": 8.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-30T09:58:56", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "TME261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 3.4187, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0019, "rho": -0.0001, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TME261218C00002000", "bid": 6.9, "bid_size": 41.0, "ask": 7.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0036, "vega": 0.0007, "theta": -0.0016, "rho": 0.001, "theo": 7.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "TME261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 362.0, "iv": 3.0366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0033, "vega": 0.0007, "theta": -0.0022, "rho": -0.0001, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TME261218C00003000", "bid": 5.9, "bid_size": 41.0, "ask": 6.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0064, "vega": 0.001, "theta": -0.0018, "rho": 0.0017, "theo": 6.3899, "change": 0.0, "open": 0.0, "high": 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": "TME261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 361.0, "iv": 2.2702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0061, "vega": 0.001, "theta": -0.0023, "rho": -0.0002, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TME261218C00004000", "bid": 4.9, "bid_size": 62.0, "ask": 5.8, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0112, "vega": 0.0014, "theta": -0.0021, "rho": 0.0024, "theo": 5.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TME261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 361.0, "iv": 1.7457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0108, "vega": 0.0014, "theta": -0.0025, "rho": -0.0002, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TME261218C00005000", "bid": 3.9, "bid_size": 97.0, "ask": 4.8, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0198, "vega": 0.002, "theta": -0.0025, "rho": 0.0034, "theo": 4.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "TME261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 360.0, "iv": 1.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0193, "vega": 0.002, "theta": -0.0028, "rho": -0.0003, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TME261218C00006000", "bid": 2.9, "bid_size": 97.0, "ask": 3.8, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0363, "vega": 0.003, "theta": -0.0031, "rho": 0.0048, "theo": 3.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TME261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 361.0, "iv": 1.0746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0358, "vega": 0.003, "theta": -0.0034, "rho": -0.0005, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TME261218C00007000", "bid": 2.05, "bid_size": 97.0, "ask": 2.75, "ask_size": 67.0, "iv": 0.5426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0709, "vega": 0.0047, "theta": -0.0039, "rho": 0.0062, "theo": 2.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TME261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 208.0, "iv": 0.6728, "open_interest": 36.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0708, "vega": 0.0047, "theta": -0.0042, "rho": -0.0009, "theo": 0.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T11:43:23", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TME261218C00008000", "bid": 1.2, "bid_size": 249.0, "ask": 1.75, "ask_size": 162.0, "iv": 0.4651, "open_interest": 5.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.1466, "vega": 0.0076, "theta": -0.0052, "rho": 0.0069, "theo": 1.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-02T11:20:48", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "TME261218P00008000", "bid": 0.1, "bid_size": 8.0, "ask": 0.15, "ask_size": 48.0, "iv": 0.5029, "open_interest": 209.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.1469, "vega": 0.0076, "theta": -0.0054, "rho": -0.0017, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T15:59:39", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "TME261218C00009000", "bid": 0.7, "bid_size": 340.0, "ask": 0.8, "ask_size": 19.0, "iv": 0.4516, "open_interest": 70.0, "volume": 0.0, "delta": 0.6367, "gamma": 0.2686, "vega": 0.0114, "theta": -0.0066, "rho": 0.0058, "theo": 0.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-05T10:27:55", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TME261218P00009000", "bid": 0.25, "bid_size": 788.0, "ask": 0.45, "ask_size": 812.0, "iv": 0.4339, "open_interest": 232.0, "volume": 9.0, "delta": -0.3614, "gamma": 0.27, "vega": 0.0115, "theta": -0.0067, "rho": -0.0037, "theo": 0.3707, "change": 0.06, "open": 0.4, "high": 0.44, "low": 0.4, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T12:02:03", "percent_change": 17.1429, "prev_day_close": 0.350000008940697}, {"option": "TME261218C00010000", "bid": 0.25, "bid_size": 25.0, "ask": 0.35, "ask_size": 162.0, "iv": 0.4407, "open_interest": 477.0, "volume": 0.0, "delta": 0.3542, "gamma": 0.2765, "vega": 0.0114, "theta": -0.0064, "rho": 0.0034, "theo": 0.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:24:33", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "TME261218P00010000", "bid": 0.85, "bid_size": 23.0, "ask": 1.0, "ask_size": 126.0, "iv": 0.4473, "open_interest": 7.0, "volume": 0.0, "delta": -0.646, "gamma": 0.2795, "vega": 0.0114, "theta": -0.0064, "rho": -0.0061, "theo": 0.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T09:32:47", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TME261218C00011000", "bid": 0.05, "bid_size": 648.0, "ask": 0.15, "ask_size": 349.0, "iv": 0.4422, "open_interest": 63.0, "volume": 1.0, "delta": 0.1732, "gamma": 0.175, "vega": 0.0079, "theta": -0.0047, "rho": 0.0017, "theo": 0.1243, "change": -0.045, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:31:10", "percent_change": -36.0, "prev_day_close": 0.12500000372529}, {"option": "TME261218P00011000", "bid": 1.5, "bid_size": 192.0, "ask": 2.05, "ask_size": 237.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.1791, "vega": 0.0077, "theta": -0.0047, "rho": -0.0067, "theo": 1.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "TME261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 0.5008, "open_interest": 1.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0999, "vega": 0.005, "theta": -0.0032, "rho": 0.0008, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:24:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TME261218P00012000", "bid": 2.4, "bid_size": 97.0, "ask": 3.1, "ask_size": 77.0, "iv": 0.6489, "open_interest": 0.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.1047, "vega": 0.0046, "theta": -0.0031, "rho": -0.0062, "theo": 2.6774, "change": 0.0, "open": 0.0, "high": 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": "TME261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 398.0, "iv": 0.7252, "open_interest": 0.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0579, "vega": 0.0031, "theta": -0.0022, "rho": 0.0005, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TME261218P00013000", "bid": 3.3, "bid_size": 97.0, "ask": 4.1, "ask_size": 87.0, "iv": 0.699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0637, "vega": 0.0026, "theta": -0.002, "rho": -0.0048, "theo": 3.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "TME261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 433.0, "iv": 0.8864, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0347, "vega": 0.002, "theta": -0.0015, "rho": 0.0003, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TME261218P00014000", "bid": 4.3, "bid_size": 97.0, "ask": 5.2, "ask_size": 87.0, "iv": 0.9123, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0425, "vega": 0.0014, "theta": -0.0013, "rho": -0.003, "theo": 4.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TME261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 420.0, "iv": 0.9923, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0216, "vega": 0.0013, "theta": -0.001, "rho": 0.0002, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TME261218P00015000", "bid": 5.3, "bid_size": 97.0, "ask": 6.1, "ask_size": 87.0, "iv": 0.921, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0223, "vega": 0.0004, "theta": -0.0008, "rho": -0.0011, "theo": 5.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "TME261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1031.0, "iv": 1.0882, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0138, "vega": 0.0009, "theta": -0.0007, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TME261218P00016000", "bid": 6.3, "bid_size": 76.0, "ask": 7.1, "ask_size": 56.0, "iv": 1.0174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0049, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.635, "change": 0.0, "open": 0.0, "high": 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": "TME261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 906.0, "iv": 1.1759, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.009, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TME261218P00017000", "bid": 7.4, "bid_size": 76.0, "ask": 7.9, "ask_size": 66.0, "iv": 0.9336, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 7.635, "change": 0.15, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T11:22:05", "percent_change": 1.98676, "prev_day_close": 7.54999995231628}, {"option": "TME270115C00001000", "bid": 7.9, "bid_size": 292.0, "ask": 8.8, "ask_size": 250.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0001, "rho": 0.0006, "theo": 8.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.54, "last_trade_time": "2026-10-30T09:53:34", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "TME270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 2.6121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0008, "rho": -0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TME270115C00002000", "bid": 6.9, "bid_size": 292.0, "ask": 7.8, "ask_size": 256.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0033, "vega": 0.0008, "theta": -0.0004, "rho": 0.0016, "theo": 7.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-15T12:01:25", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "TME270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 412.0, "iv": 2.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0029, "vega": 0.0008, "theta": -0.0011, "rho": -0.0002, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TME270115C00003000", "bid": 5.9, "bid_size": 292.0, "ask": 6.8, "ask_size": 252.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0063, "vega": 0.0012, "theta": -0.0006, "rho": 0.0029, "theo": 6.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-10-15T12:02:42", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "TME270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 416.0, "iv": 1.7361, "open_interest": 12.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0058, "vega": 0.0013, "theta": -0.0013, "rho": -0.0003, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-06T14:21:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TME270115C00004000", "bid": 4.9, "bid_size": 293.0, "ask": 5.8, "ask_size": 284.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0114, "vega": 0.0019, "theta": -0.001, "rho": 0.0046, "theo": 5.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.74, "last_trade_time": "2026-10-16T09:30:05", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TME270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 439.0, "iv": 1.3358, "open_interest": 110.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0109, "vega": 0.0019, "theta": -0.0015, "rho": -0.0004, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-18T11:25:54", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TME270115C00005000", "bid": 3.9, "bid_size": 312.0, "ask": 4.8, "ask_size": 296.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0206, "vega": 0.0029, "theta": -0.0014, "rho": 0.007, "theo": 4.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-08T15:00:42", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TME270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.8845, "open_interest": 85.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0202, "vega": 0.0029, "theta": -0.0019, "rho": -0.0006, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-12T15:23:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TME270115C00006000", "bid": 2.95, "bid_size": 715.0, "ask": 3.8, "ask_size": 710.0, "iv": 0.0, "open_interest": 150.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.038, "vega": 0.0044, "theta": -0.0019, "rho": 0.0096, "theo": 3.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T10:57:03", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "TME270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1463.0, "iv": 0.8237, "open_interest": 589.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0378, "vega": 0.0044, "theta": -0.0023, "rho": -0.001, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:04:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TME270115C00007000", "bid": 2.05, "bid_size": 1580.0, "ask": 2.75, "ask_size": 1097.0, "iv": 0.3632, "open_interest": 5978.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0725, "vega": 0.0069, "theta": -0.0027, "rho": 0.0112, "theo": 2.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T09:41:32", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "TME270115P00007000", "bid": 0.05, "bid_size": 44.0, "ask": 0.15, "ask_size": 813.0, "iv": 0.5584, "open_interest": 3287.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.0727, "vega": 0.0069, "theta": -0.003, "rho": -0.0018, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:56:49", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "TME270115C00008000", "bid": 1.3, "bid_size": 1230.0, "ask": 1.75, "ask_size": 569.0, "iv": 0.3938, "open_interest": 1025.0, "volume": 0.0, "delta": 0.8111, "gamma": 0.1392, "vega": 0.0107, "theta": -0.0036, "rho": 0.0115, "theo": 1.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T13:46:48", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "TME270115P00008000", "bid": 0.15, "bid_size": 41.0, "ask": 0.2, "ask_size": 32.0, "iv": 0.4395, "open_interest": 10189.0, "volume": 8.0, "delta": -0.1856, "gamma": 0.1401, "vega": 0.0107, "theta": -0.0038, "rho": -0.0033, "theo": 0.2116, "change": -0.01, "open": 0.19, "high": 0.2, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T14:55:15", "percent_change": -5.0, "prev_day_close": 0.200000002980232}, {"option": "TME270115C00009000", "bid": 0.75, "bid_size": 1084.0, "ask": 0.95, "ask_size": 39.0, "iv": 0.4028, "open_interest": 2243.0, "volume": 40.0, "delta": 0.6309, "gamma": 0.2294, "vega": 0.015, "theta": -0.0045, "rho": 0.0097, "theo": 0.8537, "change": -0.2, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T10:40:56", "percent_change": -19.0476, "prev_day_close": 1.05000001192093}, {"option": "TME270115P00009000", "bid": 0.35, "bid_size": 740.0, "ask": 0.5, "ask_size": 27.0, "iv": 0.387, "open_interest": 1355.0, "volume": 61.0, "delta": -0.3676, "gamma": 0.232, "vega": 0.0151, "theta": -0.0046, "rho": -0.0063, "theo": 0.4525, "change": 0.055, "open": 0.57, "high": 0.57, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T09:55:58", "percent_change": 12.9412, "prev_day_close": 0.424999997019768}, {"option": "TME270115C00010000", "bid": 0.35, "bid_size": 954.0, "ask": 0.55, "ask_size": 1162.0, "iv": 0.4294, "open_interest": 3285.0, "volume": 12.0, "delta": 0.3909, "gamma": 0.2404, "vega": 0.0154, "theta": -0.0045, "rho": 0.0062, "theo": 0.3967, "change": -0.115, "open": 0.4, "high": 0.41, "low": 0.4, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:05:27", "percent_change": -21.9048, "prev_day_close": 0.525000005960464}, {"option": "TME270115P00010000", "bid": 0.85, "bid_size": 464.0, "ask": 1.1, "ask_size": 581.0, "iv": 0.384, "open_interest": 1652.0, "volume": 0.0, "delta": -0.6113, "gamma": 0.2455, "vega": 0.0153, "theta": -0.0045, "rho": -0.0097, "theo": 0.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T11:21:09", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TME270115C00011000", "bid": 0.15, "bid_size": 29.0, "ask": 0.25, "ask_size": 623.0, "iv": 0.4265, "open_interest": 864.0, "volume": 55.0, "delta": 0.2222, "gamma": 0.1735, "vega": 0.012, "theta": -0.0037, "rho": 0.0036, "theo": 0.1978, "change": -0.08, "open": 0.19, "high": 0.19, "low": 0.16, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T14:45:36", "percent_change": -32.0, "prev_day_close": 0.250000007450581}, {"option": "TME270115P00011000", "bid": 1.6, "bid_size": 143.0, "ask": 2.05, "ask_size": 303.0, "iv": 0.4525, "open_interest": 10.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.1803, "vega": 0.0116, "theta": -0.0037, "rho": -0.0108, "theo": 1.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-10-07T15:15:56", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "TME270115C00012000", "bid": 0.05, "bid_size": 79.0, "ask": 0.1, "ask_size": 23.0, "iv": 0.4177, "open_interest": 1308.0, "volume": 8.0, "delta": 0.132, "gamma": 0.1138, "vega": 0.0086, "theta": -0.0029, "rho": 0.0021, "theo": 0.1116, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:38:37", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "TME270115P00012000", "bid": 2.45, "bid_size": 229.0, "ask": 3.1, "ask_size": 293.0, "iv": 0.5407, "open_interest": 4.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.1216, "vega": 0.008, "theta": -0.0028, "rho": -0.0102, "theo": 2.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-10-23T10:53:29", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "TME270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1230.0, "iv": 0.5135, "open_interest": 324.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0752, "vega": 0.0062, "theta": -0.0023, "rho": 0.0013, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:22:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TME270115P00013000", "bid": 3.3, "bid_size": 265.0, "ask": 4.1, "ask_size": 247.0, "iv": 0.5591, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0838, "vega": 0.0052, "theta": -0.0021, "rho": -0.0088, "theo": 3.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.53, "last_trade_time": "2026-10-15T15:19:09", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "TME270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 984.0, "iv": 0.6734, "open_interest": 162.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0512, "vega": 0.0045, "theta": -0.0018, "rho": 0.0009, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-13T15:54:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TME270115P00014000", "bid": 4.3, "bid_size": 260.0, "ask": 5.2, "ask_size": 240.0, "iv": 0.7222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.061, "vega": 0.0032, "theta": -0.0016, "rho": -0.0069, "theo": 4.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-07T15:19:12", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TME270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1568.0, "iv": 0.7543, "open_interest": 2735.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0359, "vega": 0.0034, "theta": -0.0014, "rho": 0.0006, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:22:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TME270115P00015000", "bid": 5.2, "bid_size": 250.0, "ask": 6.2, "ask_size": 233.0, "iv": 0.7355, "open_interest": 15.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0454, "vega": 0.0016, "theta": -0.0012, "rho": -0.0042, "theo": 5.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-07T15:19:27", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "TME270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 848.0, "iv": 0.8276, "open_interest": 15.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0259, "vega": 0.0026, "theta": -0.0011, "rho": 0.0004, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T11:38:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TME270115P00016000", "bid": 6.3, "bid_size": 249.0, "ask": 7.1, "ask_size": 233.0, "iv": 0.8123, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0277, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 6.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-10-07T15:20:07", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "TME270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1152.0, "iv": 0.8946, "open_interest": 456.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0191, "vega": 0.002, "theta": -0.0009, "rho": 0.0003, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T11:17:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TME270115P00017000", "bid": 7.3, "bid_size": 249.0, "ask": 8.1, "ask_size": 233.0, "iv": 0.8832, "open_interest": 5.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0025, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 7.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-06-17T09:35:12", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "TME270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 344.0, "iv": 0.9039, "open_interest": 3729.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0086, "vega": 0.001, "theta": -0.0005, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T11:16:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TME270115P00020000", "bid": 10.3, "bid_size": 249.0, "ask": 11.1, "ask_size": 233.0, "iv": 1.0686, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 10.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-10-07T15:45:44", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "TME270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 0.8966, "open_interest": 182.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0054, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:13:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TME270115P00022000", "bid": 12.3, "bid_size": 249.0, "ask": 13.1, "ask_size": 233.0, "iv": 1.1752, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 12.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-06-15T11:27:54", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "TME270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.0044, "open_interest": 460.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0029, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T09:30:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TME270115P00025000", "bid": 15.3, "bid_size": 249.0, "ask": 16.1, "ask_size": 233.0, "iv": 1.3162, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 15.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.86, "last_trade_time": "2026-06-25T11:40:06", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "TME270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 468.0, "iv": 1.3113, "open_interest": 289.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.002, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T13:40:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TME270115P00027000", "bid": 17.3, "bid_size": 249.0, "ask": 18.1, "ask_size": 233.0, "iv": 1.4001, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 17.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.63, "last_trade_time": "2026-06-26T11:00:42", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "TME270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 481.0, "iv": 1.4083, "open_interest": 160.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T15:53:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TME270115P00030000", "bid": 20.3, "bid_size": 249.0, "ask": 21.1, "ask_size": 233.0, "iv": 1.5141, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 20.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-01-26T11:32:02", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "TME270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 336.0, "iv": 1.3953, "open_interest": 209.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-19T14:22:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TME270115P00035000", "bid": 25.3, "bid_size": 249.0, "ask": 26.1, "ask_size": 233.0, "iv": 1.6795, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 25.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-03-05T09:46:56", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "TME270416C00001000", "bid": 7.9, "bid_size": 40.0, "ask": 8.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0003, "theta": 0.0, "rho": 0.0037, "theo": 8.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.67, "last_trade_time": "2026-10-15T12:04:50", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "TME270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 1.7015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0016, "vega": 0.001, "theta": -0.0005, "rho": -0.0003, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TME270416C00002000", "bid": 6.9, "bid_size": 25.0, "ask": 7.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0023, "vega": 0.001, "theta": 0.0, "rho": 0.0073, "theo": 7.4714, "change": 0.0, "open": 0.0, "high": 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": "TME270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 30.0, "iv": 1.5121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0039, "vega": 0.0017, "theta": -0.0007, "rho": -0.0006, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TME270416C00003000", "bid": 5.9, "bid_size": 41.0, "ask": 6.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0051, "vega": 0.0019, "theta": 0.0, "rho": 0.0109, "theo": 6.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TME270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 412.0, "iv": 1.1298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0077, "vega": 0.0027, "theta": -0.0008, "rho": -0.0009, "theo": 0.0472, "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": 0.100000001490116}, {"option": "TME270416C00004000", "bid": 4.9, "bid_size": 62.0, "ask": 5.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0103, "vega": 0.0029, "theta": 0.0, "rho": 0.0144, "theo": 5.5283, "change": 0.0, "open": 0.0, "high": 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": "TME270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 409.0, "iv": 0.9155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0142, "vega": 0.004, "theta": -0.001, "rho": -0.0014, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TME270416C00005000", "bid": 4.0, "bid_size": 192.0, "ask": 4.9, "ask_size": 134.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0198, "vega": 0.0048, "theta": -0.0003, "rho": 0.0175, "theo": 4.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-14T11:43:07", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TME270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 379.0, "iv": 0.7057, "open_interest": 8.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0256, "vega": 0.0061, "theta": -0.0012, "rho": -0.0022, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T12:32:37", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TME270416C00006000", "bid": 3.1, "bid_size": 217.0, "ask": 3.9, "ask_size": 174.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0376, "vega": 0.0072, "theta": -0.0008, "rho": 0.0202, "theo": 3.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-11-06T15:16:59", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TME270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1037.0, "iv": 0.5334, "open_interest": 187.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0457, "vega": 0.0092, "theta": -0.0016, "rho": -0.0037, "theo": 0.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T11:06:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TME270416C00007000", "bid": 2.35, "bid_size": 589.0, "ask": 2.9, "ask_size": 419.0, "iv": 0.385, "open_interest": 63.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.069, "vega": 0.0118, "theta": -0.0014, "rho": 0.0218, "theo": 2.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T13:43:48", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "TME270416P00007000", "bid": 0.1, "bid_size": 23.0, "ask": 0.3, "ask_size": 818.0, "iv": 0.4477, "open_interest": 365.0, "volume": 6.0, "delta": -0.1424, "gamma": 0.0788, "vega": 0.0136, "theta": -0.002, "rho": -0.0064, "theo": 0.2385, "change": -0.005, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T12:05:52", "percent_change": -2.85715, "prev_day_close": 0.175000006332994}, {"option": "TME270416C00008000", "bid": 1.65, "bid_size": 1080.0, "ask": 2.15, "ask_size": 904.0, "iv": 0.4317, "open_interest": 487.0, "volume": 0.0, "delta": 0.7988, "gamma": 0.1157, "vega": 0.0173, "theta": -0.0021, "rho": 0.0216, "theo": 1.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T10:20:18", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "TME270416P00008000", "bid": 0.3, "bid_size": 774.0, "ask": 0.45, "ask_size": 3.0, "iv": 0.397, "open_interest": 514.0, "volume": 3.0, "delta": -0.2462, "gamma": 0.1237, "vega": 0.019, "theta": -0.0025, "rho": -0.0111, "theo": 0.4294, "change": 0.0, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:34:45", "percent_change": -1.49012e-06, "prev_day_close": 0.400000005960464}, {"option": "TME270416C00009000", "bid": 1.1, "bid_size": 881.0, "ask": 1.35, "ask_size": 10.0, "iv": 0.4017, "open_interest": 157.0, "volume": 0.0, "delta": 0.6526, "gamma": 0.1591, "vega": 0.022, "theta": -0.0028, "rho": 0.0192, "theo": 1.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T11:02:47", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TME270416P00009000", "bid": 0.6, "bid_size": 890.0, "ask": 1.05, "ask_size": 1213.0, "iv": 0.4179, "open_interest": 257.0, "volume": 1.0, "delta": -0.3952, "gamma": 0.1606, "vega": 0.0232, "theta": -0.0029, "rho": -0.018, "theo": 0.7876, "change": 0.025, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T09:52:22", "percent_change": 3.22581, "prev_day_close": 0.774999976158142}, {"option": "TME270416C00010000", "bid": 0.65, "bid_size": 1319.0, "ask": 1.0, "ask_size": 1531.0, "iv": 0.4249, "open_interest": 322.0, "volume": 0.0, "delta": 0.4874, "gamma": 0.1712, "vega": 0.0238, "theta": -0.003, "rho": 0.0154, "theo": 0.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:15:23", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "TME270416P00010000", "bid": 1.2, "bid_size": 698.0, "ask": 1.6, "ask_size": 962.0, "iv": 0.4209, "open_interest": 201.0, "volume": 0.0, "delta": -0.554, "gamma": 0.1661, "vega": 0.0239, "theta": -0.0028, "rho": -0.0261, "theo": 1.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-06T11:22:51", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "TME270416C00011000", "bid": 0.4, "bid_size": 108.0, "ask": 0.65, "ask_size": 1172.0, "iv": 0.4294, "open_interest": 254.0, "volume": 0.0, "delta": 0.3473, "gamma": 0.1533, "vega": 0.0219, "theta": -0.0029, "rho": 0.0108, "theo": 0.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T15:20:12", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TME270416P00011000", "bid": 1.9, "bid_size": 51.0, "ask": 2.25, "ask_size": 25.0, "iv": 0.4096, "open_interest": 150.0, "volume": 0.0, "delta": -0.6845, "gamma": 0.146, "vega": 0.0216, "theta": -0.0025, "rho": -0.0337, "theo": 2.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-19T09:53:11", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "TME270416C00012000", "bid": 0.3, "bid_size": 51.0, "ask": 0.5, "ask_size": 1020.0, "iv": 0.4698, "open_interest": 24.0, "volume": 0.0, "delta": 0.2456, "gamma": 0.125, "vega": 0.019, "theta": -0.0026, "rho": 0.008, "theo": 0.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T10:10:25", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "TME270416P00012000", "bid": 2.55, "bid_size": 407.0, "ask": 3.1, "ask_size": 17.0, "iv": 0.3783, "open_interest": 1201.0, "volume": 0.0, "delta": -0.7782, "gamma": 0.1183, "vega": 0.0182, "theta": -0.002, "rho": -0.0402, "theo": 2.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-10-15T13:59:03", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TME270416C00013000", "bid": 0.05, "bid_size": 1501.0, "ask": 0.35, "ask_size": 1105.0, "iv": 0.4343, "open_interest": 6.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.0982, "vega": 0.0154, "theta": -0.0022, "rho": 0.0057, "theo": 0.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:20:34", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "TME270416P00013000", "bid": 3.5, "bid_size": 62.0, "ask": 4.1, "ask_size": 42.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0928, "vega": 0.0149, "theta": -0.0015, "rho": -0.046, "theo": 3.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "TME270416C00014000", "bid": 0.05, "bid_size": 45.0, "ask": 0.2, "ask_size": 21.0, "iv": 0.4399, "open_interest": 5.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0762, "vega": 0.0126, "theta": -0.0018, "rho": 0.0042, "theo": 0.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-21T10:41:57", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "TME270416P00014000", "bid": 4.4, "bid_size": 62.0, "ask": 5.1, "ask_size": 42.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0734, "vega": 0.012, "theta": -0.001, "rho": -0.0502, "theo": 4.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-18T14:29:08", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TME270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7.0, "iv": 0.4406, "open_interest": 19.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0591, "vega": 0.0102, "theta": -0.0015, "rho": 0.0031, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T11:48:48", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "TME270416P00015000", "bid": 5.3, "bid_size": 62.0, "ask": 6.2, "ask_size": 42.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0762, "vega": 0.0089, "theta": -0.001, "rho": -0.0381, "theo": 5.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "TME270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1214.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0461, "vega": 0.0082, "theta": -0.0012, "rho": 0.0024, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TME270416P00016000", "bid": 6.2, "bid_size": 41.0, "ask": 7.2, "ask_size": 33.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0772, "vega": 0.0035, "theta": -0.0017, "rho": -0.0136, "theo": 6.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TME270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1255.0, "iv": 0.586, "open_interest": 2.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0363, "vega": 0.0066, "theta": -0.001, "rho": 0.0018, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T15:46:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TME270416P00017000", "bid": 7.2, "bid_size": 41.0, "ask": 8.2, "ask_size": 30.0, "iv": 0.6314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.019, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 7.635, "change": 0.0, "open": 0.0, "high": 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": "TME280121C00005000", "bid": 4.0, "bid_size": 1149.0, "ask": 6.0, "ask_size": 1005.0, "iv": 0.7064, "open_interest": 1439.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.027, "vega": 0.0146, "theta": -0.0003, "rho": 0.0464, "theo": 4.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T13:55:52", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TME280121P00005000", "bid": 0.15, "bid_size": 58.0, "ask": 0.35, "ask_size": 680.0, "iv": 0.5398, "open_interest": 4042.0, "volume": 3.0, "delta": -0.0795, "gamma": 0.0281, "vega": 0.0149, "theta": -0.0009, "rho": -0.0103, "theo": 0.2445, "change": -0.055, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T12:19:28", "percent_change": -20.0, "prev_day_close": 0.275000005960464}, {"option": "TME280121C00010000", "bid": 1.5, "bid_size": 695.0, "ask": 1.7, "ask_size": 2.0, "iv": 0.4255, "open_interest": 1961.0, "volume": 1.0, "delta": 0.577, "gamma": 0.0931, "vega": 0.0395, "theta": -0.0017, "rho": 0.0446, "theo": 1.5935, "change": -0.2, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T11:13:44", "percent_change": -10.5263, "prev_day_close": 1.90000003576279}, {"option": "TME280121P00010000", "bid": 0.65, "bid_size": 929.0, "ask": 3.6, "ask_size": 1639.0, "iv": 0.4746, "open_interest": 1044.0, "volume": 0.0, "delta": -0.4649, "gamma": 0.1042, "vega": 0.039, "theta": -0.0019, "rho": -0.0491, "theo": 1.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-05T10:26:39", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "TME280121C00015000", "bid": 0.3, "bid_size": 2.0, "ask": 0.7, "ask_size": 680.0, "iv": 0.4559, "open_interest": 2888.0, "volume": 2.0, "delta": 0.2654, "gamma": 0.0738, "vega": 0.033, "theta": -0.0016, "rho": 0.0224, "theo": 0.5603, "change": -0.075, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T11:16:02", "percent_change": -12.0, "prev_day_close": 0.625}, {"option": "TME280121P00015000", "bid": 4.5, "bid_size": 399.0, "ask": 7.2, "ask_size": 434.0, "iv": 0.4322, "open_interest": 112.0, "volume": 0.0, "delta": -0.8083, "gamma": 0.0773, "vega": 0.0263, "theta": -0.001, "rho": -0.0728, "theo": 5.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-10-15T12:52:31", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TME280121C00018000", "bid": 0.15, "bid_size": 2.0, "ask": 0.35, "ask_size": 36.0, "iv": 0.4568, "open_interest": 312.0, "volume": 5.0, "delta": 0.1769, "gamma": 0.0554, "vega": 0.0261, "theta": -0.0013, "rho": 0.0151, "theo": 0.3497, "change": 0.075, "open": 0.35, "high": 0.35, "low": 0.33, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:45:25", "percent_change": 27.2727, "prev_day_close": 0.275000005960464}, {"option": "TME280121P00018000", "bid": 6.2, "bid_size": 205.0, "ask": 11.0, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.08, "vega": 0.015, "theta": -0.0007, "rho": -0.0508, "theo": 8.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.89, "last_trade_time": "2026-09-14T15:26:56", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "TME280121C00020000", "bid": 0.15, "bid_size": 719.0, "ask": 0.45, "ask_size": 1078.0, "iv": 0.4954, "open_interest": 420.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.0459, "vega": 0.0223, "theta": -0.0012, "rho": 0.012, "theo": 0.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T14:12:14", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "TME280121P00020000", "bid": 8.0, "bid_size": 206.0, "ask": 12.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0558, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 10.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-08-13T13:49:02", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "TME280121C00023000", "bid": 0.05, "bid_size": 957.0, "ask": 0.35, "ask_size": 949.0, "iv": 0.507, "open_interest": 80.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.0353, "vega": 0.018, "theta": -0.001, "rho": 0.0088, "theo": 0.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:39:38", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "TME280121P00023000", "bid": 11.0, "bid_size": 205.0, "ask": 16.0, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 13.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2025-11-17T14:24:33", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "TME280121C00025000", "bid": 0.05, "bid_size": 2.0, "ask": 0.25, "ask_size": 593.0, "iv": 0.5261, "open_interest": 543.0, "volume": 1.0, "delta": 0.0851, "gamma": 0.03, "vega": 0.0157, "theta": -0.0009, "rho": 0.0073, "theo": 0.1568, "change": -0.005, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T14:37:52", "percent_change": -2.85714, "prev_day_close": 0.175000000745058}, {"option": "TME280121P00025000", "bid": 13.0, "bid_size": 205.0, "ask": 18.0, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 15.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.18, "last_trade_time": "2026-08-10T11:29:30", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "TME280121C00027000", "bid": 0.05, "bid_size": 444.0, "ask": 0.25, "ask_size": 632.0, "iv": 0.5397, "open_interest": 25.0, "volume": 1.0, "delta": 0.0719, "gamma": 0.0258, "vega": 0.0138, "theta": -0.0008, "rho": 0.0062, "theo": 0.1311, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:37:41", "percent_change": 14.2857, "prev_day_close": 0.175000006332994}, {"option": "TME280121P00027000", "bid": 15.0, "bid_size": 205.0, "ask": 20.0, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 17.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.47, "last_trade_time": "2026-08-05T12:22:58", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "TME280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2084.0, "iv": 1.0082, "open_interest": 20.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.021, "vega": 0.0116, "theta": -0.0007, "rho": 0.0049, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-01-15T15:49:58", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TME280121P00030000", "bid": 18.0, "bid_size": 205.0, "ask": 23.0, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 20.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "TME280121C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1981.0, "iv": 1.0375, "open_interest": 19.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0185, "vega": 0.0104, "theta": -0.0006, "rho": 0.0043, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-05-13T13:39:37", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TME280121P00032000", "bid": 20.0, "bid_size": 205.0, "ask": 25.0, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 22.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-01-26T11:36:43", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "TME280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1997.0, "iv": 1.0773, "open_interest": 43.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0155, "vega": 0.0089, "theta": -0.0005, "rho": 0.0035, "theo": 0.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-23T14:45:47", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TME280121P00035000", "bid": 23.0, "bid_size": 205.0, "ask": 28.0, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 25.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-03-31T13:35:24", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "TME280121C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.6359, "open_interest": 181.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0138, "vega": 0.0081, "theta": -0.0005, "rho": 0.0032, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T09:40:21", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TME280121P00037000", "bid": 25.0, "bid_size": 205.0, "ask": 30.0, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 27.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-03-31T13:35:16", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "TME290119C00003000", "bid": 4.9, "bid_size": 6.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 103.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0102, "vega": 0.0116, "theta": 0.0, "rho": 0.0512, "theo": 6.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-09T09:41:03", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "TME290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.5366, "open_interest": 1.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0107, "vega": 0.0119, "theta": -0.0005, "rho": -0.0114, "theo": 0.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T12:01:46", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TME290119C00005000", "bid": 4.5, "bid_size": 20.0, "ask": 6.3, "ask_size": 23.0, "iv": 0.5934, "open_interest": 1115.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0248, "vega": 0.0235, "theta": -0.0001, "rho": 0.0725, "theo": 5.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-10-15T12:03:48", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TME290119P00005000", "bid": 0.2, "bid_size": 21.0, "ask": 0.7, "ask_size": 46.0, "iv": 0.5147, "open_interest": 300.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0266, "vega": 0.0242, "theta": -0.0008, "rho": -0.0273, "theo": 0.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-10-02T11:27:24", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "TME290119C00007000", "bid": 3.2, "bid_size": 1231.0, "ask": 5.2, "ask_size": 961.0, "iv": 0.5466, "open_interest": 554.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.0433, "vega": 0.0366, "theta": -0.0006, "rho": 0.0828, "theo": 3.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-11-06T11:04:22", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "TME290119P00007000", "bid": 0.7, "bid_size": 10.0, "ask": 2.0, "ask_size": 512.0, "iv": 0.5673, "open_interest": 307.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0469, "vega": 0.0376, "theta": -0.0011, "rho": -0.051, "theo": 1.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T10:24:31", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TME290119C00010000", "bid": 2.1, "bid_size": 12.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.4282, "open_interest": 139.0, "volume": 0.0, "delta": 0.6803, "gamma": 0.0645, "vega": 0.0508, "theta": -0.0011, "rho": 0.0795, "theo": 2.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T11:20:48", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "TME290119P00010000", "bid": 1.2, "bid_size": 18.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.4795, "open_interest": 233.0, "volume": 0.0, "delta": -0.4001, "gamma": 0.0745, "vega": 0.0505, "theta": -0.0014, "rho": -0.0888, "theo": 2.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T10:33:55", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "TME290119C00012000", "bid": 1.15, "bid_size": 10.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.5316, "open_interest": 37.0, "volume": 0.0, "delta": 0.571, "gamma": 0.0693, "vega": 0.0544, "theta": -0.0013, "rho": 0.0709, "theo": 1.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T12:16:14", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "TME290119P00012000", "bid": 2.5, "bid_size": 23.0, "ask": 4.6, "ask_size": 16.0, "iv": 0.4162, "open_interest": 2.0, "volume": 0.0, "delta": -0.5345, "gamma": 0.085, "vega": 0.0512, "theta": -0.0014, "rho": -0.1035, "theo": 3.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-02T10:08:15", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "TME290119C00015000", "bid": 0.45, "bid_size": 825.0, "ask": 3.1, "ask_size": 1576.0, "iv": 0.5915, "open_interest": 13.0, "volume": 0.0, "delta": 0.4414, "gamma": 0.0669, "vega": 0.0538, "theta": -0.0014, "rho": 0.0576, "theo": 1.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T11:04:22", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "TME290119P00015000", "bid": 4.7, "bid_size": 11.0, "ask": 7.6, "ask_size": 12.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.083, "vega": 0.0429, "theta": -0.0012, "rho": -0.1084, "theo": 6.1123, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "TME", "security_type": "stock", "exchange_id": 3, "current_price": 9.38, "price_change": -0.18, "price_change_percent": -1.8828, "bid": 9.38, "ask": 9.39, "bid_size": 1300, "ask_size": 1000, "open": 9.44, "high": 9.445, "low": 9.24, "close": 9.38, "prev_day_close": 9.56, "volume": 5702515, "iv30": 47.768, "iv30_change": 0.708, "iv30_change_percent": 1.5045, "seqno": 10409101819, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "TME"}