{"timestamp": "2026-11-03 15:12:37", "data": {"options": [{"option": "TMF261106C00020500", "bid": 7.1, "bid_size": 8.0, "ask": 11.2, "ask_size": 9.0, "iv": 2.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0028, "theo": 9.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.72500014305115}, {"option": "TMF261106P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 983.0, "iv": 3.125, "open_interest": 6.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0003, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-08T09:59:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TMF261106C00021000", "bid": 7.3, "bid_size": 8.0, "ask": 9.85, "ask_size": 8.0, "iv": 1.6818, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 8.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-11-02T12:18:46", "percent_change": 0.0, "prev_day_close": 9.22500014305115}, {"option": "TMF261106P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1435.0, "iv": 2.965, "open_interest": 5.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0004, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-08T09:59:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TMF261106C00021500", "bid": 6.1, "bid_size": 8.0, "ask": 10.2, "ask_size": 9.0, "iv": 2.0269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 8.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72500014305115}, {"option": "TMF261106P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 875.0, "iv": 2.8078, "open_interest": 2.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0006, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T14:01:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TMF261106C00022000", "bid": 5.6, "bid_size": 9.0, "ask": 9.7, "ask_size": 9.0, "iv": 1.9033, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0009, "vega": 0.0001, "theta": 0.0, "rho": 0.003, "theo": 7.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-02T12:18:46", "percent_change": 0.0, "prev_day_close": 8.22500014305115}, {"option": "TMF261106P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 24.0, "iv": 1.2264, "open_interest": 19.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T12:24:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TMF261106C00022500", "bid": 5.9, "bid_size": 10.0, "ask": 9.2, "ask_size": 7.0, "iv": 2.7309, "open_interest": 0.0, "volume": 1.0, "delta": 0.999, "gamma": 0.0014, "vega": 0.0001, "theta": 0.0, "rho": 0.0031, "theo": 7.0547, "change": -0.285, "open": 7.44, "high": 7.44, "low": 7.44, "tick": "down", "last_trade_price": 7.44, "last_trade_time": "2026-11-03T09:51:10", "percent_change": -3.68932, "prev_day_close": 7.72500014305115}, {"option": "TMF261106P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1264.0, "iv": 2.5007, "open_interest": 21.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:38:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TMF261106C00023000", "bid": 5.35, "bid_size": 1.0, "ask": 8.65, "ask_size": 1.0, "iv": 2.4826, "open_interest": 0.0, "volume": 1.0, "delta": 0.9985, "gamma": 0.002, "vega": 0.0001, "theta": -0.0002, "rho": 0.0031, "theo": 6.5553, "change": -0.215, "open": 7.01, "high": 7.01, "low": 7.01, "tick": "down", "last_trade_price": 7.01, "last_trade_time": "2026-11-03T09:51:10", "percent_change": -2.97578, "prev_day_close": 7.22500014305115}, {"option": "TMF261106P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1197.0, "iv": 2.3504, "open_interest": 2.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.002, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:42:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TMF261106C00023500", "bid": 4.85, "bid_size": 8.0, "ask": 8.2, "ask_size": 9.0, "iv": 2.3711, "open_interest": 4.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0031, "vega": 0.0002, "theta": -0.0007, "rho": 0.0032, "theo": 6.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.22, "last_trade_time": "2026-11-02T12:30:59", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "TMF261106P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1357.0, "iv": 2.2018, "open_interest": 49.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0031, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TMF261106C00024000", "bid": 4.35, "bid_size": 9.0, "ask": 6.8, "ask_size": 9.0, "iv": 1.0768, "open_interest": 18.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0046, "vega": 0.0003, "theta": -0.0015, "rho": 0.0033, "theo": 5.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.56, "last_trade_time": "2026-11-02T13:15:31", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "TMF261106P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2678.0, "iv": 2.0548, "open_interest": 203.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0046, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T10:44:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261106C00024500", "bid": 3.1, "bid_size": 8.0, "ask": 7.2, "ask_size": 9.0, "iv": 1.3118, "open_interest": 4.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.007, "vega": 0.0004, "theta": -0.0025, "rho": 0.0033, "theo": 5.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.94, "last_trade_time": "2026-11-02T13:38:27", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "TMF261106P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2919.0, "iv": 1.9089, "open_interest": 249.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.007, "vega": 0.0004, "theta": -0.0032, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:00:20", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TMF261106C00025000", "bid": 2.67, "bid_size": 11.0, "ask": 5.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 226.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0108, "vega": 0.0006, "theta": -0.0041, "rho": 0.0034, "theo": 4.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-02T15:09:56", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TMF261106P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1584.0, "iv": 1.7638, "open_interest": 223.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0108, "vega": 0.0006, "theta": -0.0046, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T15:45:32", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "TMF261106C00025500", "bid": 2.93, "bid_size": 10.0, "ask": 5.45, "ask_size": 10.0, "iv": 1.1836, "open_interest": 119.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0167, "vega": 0.0009, "theta": -0.0064, "rho": 0.0034, "theo": 4.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-11-02T13:38:27", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "TMF261106P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2728.0, "iv": 1.6193, "open_interest": 181.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0167, "vega": 0.0009, "theta": -0.0069, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T11:45:04", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TMF261106C00026000", "bid": 2.44, "bid_size": 98.0, "ask": 4.95, "ask_size": 22.0, "iv": 1.0744, "open_interest": 214.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0261, "vega": 0.0014, "theta": -0.0099, "rho": 0.0035, "theo": 3.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T15:57:37", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "TMF261106P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 2654.0, "iv": 1.3848, "open_interest": 131.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0261, "vega": 0.0014, "theta": -0.0103, "rho": -0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:26:12", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "TMF261106C00026500", "bid": 1.82, "bid_size": 8.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.7518, "open_interest": 15.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0409, "vega": 0.002, "theta": -0.0151, "rho": 0.0035, "theo": 3.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-11-02T11:30:16", "percent_change": 0.0, "prev_day_close": 3.36500012874603}, {"option": "TMF261106P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 831.0, "iv": 1.3298, "open_interest": 34.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.041, "vega": 0.002, "theta": -0.0155, "rho": -0.0001, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T10:30:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TMF261106C00027000", "bid": 2.5, "bid_size": 62.0, "ask": 2.98, "ask_size": 267.0, "iv": 0.9095, "open_interest": 389.0, "volume": 11.0, "delta": 0.9474, "gamma": 0.064, "vega": 0.003, "theta": -0.0229, "rho": 0.0035, "theo": 2.5937, "change": -0.5, "open": 2.99, "high": 2.99, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-03T09:57:06", "percent_change": -16.2338, "prev_day_close": 3.08000004291534}, {"option": "TMF261106P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1059.0, "iv": 1.1835, "open_interest": 150.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0641, "vega": 0.003, "theta": -0.0233, "rho": -0.0002, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T11:28:29", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "TMF261106C00027500", "bid": 2.05, "bid_size": 20.0, "ask": 2.5, "ask_size": 479.0, "iv": 0.8311, "open_interest": 138.0, "volume": 11.0, "delta": 0.9141, "gamma": 0.0987, "vega": 0.0044, "theta": -0.0343, "rho": 0.0034, "theo": 2.1198, "change": -0.58, "open": 2.25, "high": 2.26, "low": 2.25, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-03T09:51:17", "percent_change": -20.4225, "prev_day_close": 2.83999991416931}, {"option": "TMF261106P00027500", "bid": 0.04, "bid_size": 224.0, "ask": 0.07, "ask_size": 142.0, "iv": 0.5476, "open_interest": 123.0, "volume": 2.0, "delta": -0.0862, "gamma": 0.099, "vega": 0.0044, "theta": -0.0346, "rho": -0.0003, "theo": 0.0629, "change": 0.0, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T09:52:28", "percent_change": -8.69234e-07, "prev_day_close": 0.0600000005215406}, {"option": "TMF261106C00028000", "bid": 1.51, "bid_size": 297.0, "ask": 2.01, "ask_size": 289.0, "iv": 1.0241, "open_interest": 610.0, "volume": 43.0, "delta": 0.86, "gamma": 0.147, "vega": 0.0063, "theta": -0.0497, "rho": 0.0032, "theo": 1.6661, "change": -0.305, "open": 1.75, "high": 2.49, "low": 1.75, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-03T09:57:34", "percent_change": -13.2898, "prev_day_close": 2.2950000166893}, {"option": "TMF261106P00028000", "bid": 0.02, "bid_size": 247.0, "ask": 0.3, "ask_size": 549.0, "iv": 0.6161, "open_interest": 273.0, "volume": 10.0, "delta": -0.1405, "gamma": 0.1475, "vega": 0.0063, "theta": -0.0501, "rho": -0.0005, "theo": 0.109, "change": 0.035, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:51:54", "percent_change": 53.8461, "prev_day_close": 0.0650000013411045}, {"option": "TMF261106C00028500", "bid": 1.1, "bid_size": 9.0, "ask": 3.2, "ask_size": 183.0, "iv": 1.4284, "open_interest": 169.0, "volume": 0.0, "delta": 0.7768, "gamma": 0.2046, "vega": 0.0084, "theta": -0.0682, "rho": 0.003, "theo": 1.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-02T11:33:07", "percent_change": 0.0, "prev_day_close": 1.81999999284744}, {"option": "TMF261106P00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.4022, "open_interest": 262.0, "volume": 0.0, "delta": -0.2241, "gamma": 0.2057, "vega": 0.0084, "theta": -0.0686, "rho": -0.0008, "theo": 0.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T10:55:49", "percent_change": 0.0, "prev_day_close": 0.130000001750886}, {"option": "TMF261106C00029000", "bid": 0.83, "bid_size": 87.0, "ask": 1.08, "ask_size": 280.0, "iv": 0.5767, "open_interest": 269.0, "volume": 4.0, "delta": 0.6618, "gamma": 0.2556, "vega": 0.0102, "theta": -0.0852, "rho": 0.0026, "theo": 0.8856, "change": -0.625, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-03T09:49:24", "percent_change": -37.9939, "prev_day_close": 1.64500004053116}, {"option": "TMF261106P00029000", "bid": 0.32, "bid_size": 10.0, "ask": 0.35, "ask_size": 75.0, "iv": 0.5156, "open_interest": 418.0, "volume": 17.0, "delta": -0.3399, "gamma": 0.2574, "vega": 0.0102, "theta": -0.0859, "rho": -0.0012, "theo": 0.3287, "change": 0.085, "open": 0.3, "high": 0.33, "low": 0.3, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-03T09:56:43", "percent_change": 34.6939, "prev_day_close": 0.245000004768372}, {"option": "TMF261106C00029500", "bid": 0.53, "bid_size": 413.0, "ask": 0.76, "ask_size": 791.0, "iv": 0.5519, "open_interest": 344.0, "volume": 20.0, "delta": 0.526, "gamma": 0.2775, "vega": 0.0111, "theta": -0.0946, "rho": 0.002, "theo": 0.5991, "change": -0.435, "open": 0.63, "high": 0.69, "low": 0.63, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-03T09:51:54", "percent_change": -38.6667, "prev_day_close": 1.12500002980232}, {"option": "TMF261106P00029500", "bid": 0.44, "bid_size": 745.0, "ask": 0.57, "ask_size": 20.0, "iv": 0.4766, "open_interest": 133.0, "volume": 160.0, "delta": -0.4767, "gamma": 0.2799, "vega": 0.0111, "theta": -0.0954, "rho": -0.0015, "theo": 0.543, "change": 0.12, "open": 0.43, "high": 0.55, "low": 0.43, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T09:54:33", "percent_change": 31.5789, "prev_day_close": 0.379999995231628}, {"option": "TMF261106C00030000", "bid": 0.32, "bid_size": 23.0, "ask": 0.68, "ask_size": 1121.0, "iv": 0.6213, "open_interest": 600.0, "volume": 10.0, "delta": 0.3928, "gamma": 0.2616, "vega": 0.0108, "theta": -0.0927, "rho": 0.0015, "theo": 0.3938, "change": -0.3, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T09:46:03", "percent_change": -46.1538, "prev_day_close": 0.650000005960464}, {"option": "TMF261106P00030000", "bid": 0.35, "bid_size": 852.0, "ask": 0.87, "ask_size": 11.0, "iv": 0.3014, "open_interest": 84.0, "volume": 1.0, "delta": -0.611, "gamma": 0.2639, "vega": 0.0107, "theta": -0.0935, "rho": -0.0018, "theo": 0.8389, "change": 0.24, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T09:51:37", "percent_change": 39.3443, "prev_day_close": 0.610000014305115}, {"option": "TMF261106C00030500", "bid": 0.06, "bid_size": 1349.0, "ask": 0.5, "ask_size": 1021.0, "iv": 0.5682, "open_interest": 1175.0, "volume": 0.0, "delta": 0.2816, "gamma": 0.2207, "vega": 0.0094, "theta": -0.0823, "rho": 0.0011, "theo": 0.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T15:49:04", "percent_change": 0.0, "prev_day_close": 0.410000011324882}, {"option": "TMF261106P00030500", "bid": 1.12, "bid_size": 289.0, "ask": 1.28, "ask_size": 337.0, "iv": 0.5401, "open_interest": 172.0, "volume": 104.0, "delta": -0.723, "gamma": 0.2226, "vega": 0.0093, "theta": -0.083, "rho": -0.0018, "theo": 1.204, "change": 0.35, "open": 1.19, "high": 1.2, "low": 1.19, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T09:55:31", "percent_change": 41.1765, "prev_day_close": 0.849999994039536}, {"option": "TMF261106C00031000", "bid": 0.16, "bid_size": 145.0, "ask": 0.2, "ask_size": 140.0, "iv": 0.5837, "open_interest": 745.0, "volume": 18.0, "delta": 0.1984, "gamma": 0.1736, "vega": 0.0078, "theta": -0.0684, "rho": 0.0008, "theo": 0.1702, "change": -0.13, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T09:53:36", "percent_change": -44.8276, "prev_day_close": 0.290000006556511}, {"option": "TMF261106P00031000", "bid": 1.4, "bid_size": 345.0, "ask": 1.67, "ask_size": 39.0, "iv": 0.4484, "open_interest": 17.0, "volume": 20.0, "delta": -0.8066, "gamma": 0.1748, "vega": 0.0077, "theta": -0.0688, "rho": -0.0019, "theo": 1.6186, "change": 0.37, "open": 1.76, "high": 1.76, "low": 1.52, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-03T09:51:37", "percent_change": 29.6, "prev_day_close": 1.25}, {"option": "TMF261106C00031500", "bid": 0.09, "bid_size": 23.0, "ask": 0.23, "ask_size": 611.0, "iv": 0.6698, "open_interest": 79.0, "volume": 6.0, "delta": 0.1398, "gamma": 0.1315, "vega": 0.0062, "theta": -0.0548, "rho": 0.0005, "theo": 0.115, "change": -0.115, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T09:41:37", "percent_change": -48.9362, "prev_day_close": 0.234999999403954}, {"option": "TMF261106P00031500", "bid": 0.79, "bid_size": 8.0, "ask": 3.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.1324, "vega": 0.0061, "theta": -0.0549, "rho": -0.0019, "theo": 2.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-10-09T11:46:30", "percent_change": 0.0, "prev_day_close": 2.10499998927116}, {"option": "TMF261106C00032000", "bid": 0.06, "bid_size": 353.0, "ask": 0.1, "ask_size": 138.0, "iv": 0.6444, "open_interest": 647.0, "volume": 30.0, "delta": 0.0994, "gamma": 0.098, "vega": 0.0049, "theta": -0.0432, "rho": 0.0004, "theo": 0.0796, "change": -0.08, "open": 0.11, "high": 0.11, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T09:57:34", "percent_change": -50.0, "prev_day_close": 0.160000000149012}, {"option": "TMF261106P00032000", "bid": 2.42, "bid_size": 12.0, "ask": 2.59, "ask_size": 10.0, "iv": 0.5704, "open_interest": 110.0, "volume": 105.0, "delta": -0.9059, "gamma": 0.0988, "vega": 0.0047, "theta": -0.043, "rho": -0.0018, "theo": 2.5311, "change": 0.48, "open": 2.35, "high": 2.52, "low": 2.35, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T09:52:58", "percent_change": 23.7624, "prev_day_close": 2.01999992132187}, {"option": "TMF261106C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 409.0, "iv": 1.1729, "open_interest": 47.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0729, "vega": 0.0038, "theta": -0.0338, "rho": 0.0003, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T10:14:10", "percent_change": 0.0, "prev_day_close": 0.110000003129244}, {"option": "TMF261106P00032500", "bid": 1.65, "bid_size": 8.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0736, "vega": 0.0036, "theta": -0.0333, "rho": -0.0015, "theo": 3.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-28T10:17:40", "percent_change": 0.0, "prev_day_close": 2.32000005245209}, {"option": "TMF261106C00033000", "bid": 0.01, "bid_size": 53.0, "ask": 0.08, "ask_size": 163.0, "iv": 0.7126, "open_interest": 545.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0544, "vega": 0.003, "theta": -0.0265, "rho": 0.0002, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:57:02", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "TMF261106P00033000", "bid": 1.39, "bid_size": 8.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.055, "vega": 0.0028, "theta": -0.0258, "rho": -0.0013, "theo": 3.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.69, "last_trade_time": "2026-10-29T10:58:45", "percent_change": 0.0, "prev_day_close": 2.78000009059906}, {"option": "TMF261106C00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1162.0, "iv": 1.3867, "open_interest": 62.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0409, "vega": 0.0024, "theta": -0.0208, "rho": 0.0001, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:10:09", "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "TMF261106P00033500", "bid": 2.71, "bid_size": 8.0, "ask": 5.95, "ask_size": 8.0, "iv": 1.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0412, "vega": 0.0021, "theta": -0.0203, "rho": -0.0011, "theo": 3.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.21499991416931}, {"option": "TMF261106C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1225.0, "iv": 1.4872, "open_interest": 95.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0311, "vega": 0.0019, "theta": -0.0165, "rho": 0.0001, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:27:50", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "TMF261106P00034000", "bid": 3.2, "bid_size": 8.0, "ask": 5.75, "ask_size": 8.0, "iv": 0.7319, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0311, "vega": 0.0016, "theta": -0.0161, "rho": -0.0009, "theo": 4.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.03000009059906}, {"option": "TMF261106C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 900.0, "iv": 1.6776, "open_interest": 16.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0185, "vega": 0.0012, "theta": -0.0106, "rho": 0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:20:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TMF261106P00035000", "bid": 3.35, "bid_size": 8.0, "ask": 6.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0178, "vega": 0.0009, "theta": -0.0108, "rho": -0.0006, "theo": 5.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "TMF261106C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1748.0, "iv": 1.8484, "open_interest": 2.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0114, "vega": 0.0008, "theta": -0.007, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T09:33:01", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TMF261106P00036000", "bid": 5.15, "bid_size": 8.0, "ask": 7.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0103, "vega": 0.0005, "theta": -0.008, "rho": -0.0004, "theo": 6.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TMF261106C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 21.0, "iv": 1.8081, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0073, "vega": 0.0006, "theta": -0.0048, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 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": "TMF261106P00037000", "bid": 6.15, "bid_size": 8.0, "ask": 8.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.006, "vega": 0.0003, "theta": -0.0064, "rho": -0.0002, "theo": 7.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-09-29T11:03:22", "percent_change": 0.0, "prev_day_close": 6.87500023841858}, {"option": "TMF261106C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 2.1843, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0049, "vega": 0.0004, "theta": -0.0034, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TMF261106P00038000", "bid": 7.15, "bid_size": 8.0, "ask": 9.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0035, "vega": 0.0002, "theta": -0.0056, "rho": -0.0002, "theo": 8.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "TMF261106C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 2.3365, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0033, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TMF261106P00039000", "bid": 8.15, "bid_size": 8.0, "ask": 11.4, "ask_size": 8.0, "iv": 2.2529, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0052, "rho": -0.0001, "theo": 9.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "TMF261106C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 2.482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TMF261106P00040000", "bid": 8.35, "bid_size": 8.0, "ask": 12.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0012, "vega": 0.0001, "theta": -0.005, "rho": 0.0, "theo": 10.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "TMF261106C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 2.7945, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TMF261106P00041000", "bid": 9.35, "bid_size": 8.0, "ask": 13.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0008, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 11.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "TMF261106C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 2.9328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0012, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TMF261106P00042000", "bid": 10.35, "bid_size": 8.0, "ask": 14.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 12.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "TMF261113C00020500", "bid": 7.8, "bid_size": 8.0, "ask": 11.2, "ask_size": 9.0, "iv": 1.806, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.003, "vega": 0.0006, "theta": -0.0011, "rho": 0.0067, "theo": 9.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.72500014305115}, {"option": "TMF261113P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 1.7697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.003, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261113C00021000", "bid": 6.65, "bid_size": 8.0, "ask": 10.7, "ask_size": 9.0, "iv": 1.167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0038, "vega": 0.0008, "theta": -0.0016, "rho": 0.0068, "theo": 8.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "TMF261113P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 1.6794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0038, "vega": 0.0008, "theta": -0.0027, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 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": "TMF261113C00021500", "bid": 6.15, "bid_size": 8.0, "ask": 10.2, "ask_size": 9.0, "iv": 1.097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0049, "vega": 0.001, "theta": -0.0022, "rho": 0.007, "theo": 8.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72500014305115}, {"option": "TMF261113P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 1.5907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0049, "vega": 0.001, "theta": -0.0032, "rho": -0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 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": "TMF261113C00022000", "bid": 5.65, "bid_size": 8.0, "ask": 9.7, "ask_size": 8.0, "iv": 1.0285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0062, "vega": 0.0012, "theta": -0.0028, "rho": 0.0071, "theo": 7.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.22500014305115}, {"option": "TMF261113P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 27.0, "iv": 1.4109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0062, "vega": 0.0012, "theta": -0.0038, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 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": "TMF261113C00022500", "bid": 5.3, "bid_size": 8.0, "ask": 9.2, "ask_size": 8.0, "iv": 1.1132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0079, "vega": 0.0014, "theta": -0.0036, "rho": 0.0073, "theo": 7.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "TMF261113P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 1.4175, "open_interest": 27.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0079, "vega": 0.0014, "theta": -0.0045, "rho": -0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TMF261113C00023000", "bid": 4.65, "bid_size": 8.0, "ask": 8.7, "ask_size": 9.0, "iv": 0.895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0101, "vega": 0.0018, "theta": -0.0045, "rho": 0.0074, "theo": 6.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-15T11:17:52", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "TMF261113P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 68.0, "iv": 1.3327, "open_interest": 26.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0101, "vega": 0.0018, "theta": -0.0053, "rho": -0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T10:30:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TMF261113C00023500", "bid": 4.15, "bid_size": 8.0, "ask": 8.2, "ask_size": 8.0, "iv": 0.8298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.013, "vega": 0.0022, "theta": -0.0056, "rho": 0.0075, "theo": 6.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "TMF261113P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 1.249, "open_interest": 10.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0131, "vega": 0.0022, "theta": -0.0064, "rho": -0.0002, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-15T09:40:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TMF261113C00024000", "bid": 3.65, "bid_size": 8.0, "ask": 7.75, "ask_size": 9.0, "iv": 0.815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0168, "vega": 0.0027, "theta": -0.0069, "rho": 0.0076, "theo": 5.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-22T12:15:01", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TMF261113P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 84.0, "iv": 1.166, "open_interest": 52.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0169, "vega": 0.0027, "theta": -0.0076, "rho": -0.0002, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-23T15:36:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261113C00024500", "bid": 3.3, "bid_size": 10.0, "ask": 7.1, "ask_size": 9.0, "iv": 0.749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0218, "vega": 0.0033, "theta": -0.0084, "rho": 0.0078, "theo": 5.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75000011920929}, {"option": "TMF261113P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 33.0, "iv": 0.6985, "open_interest": 50.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0219, "vega": 0.0033, "theta": -0.0091, "rho": -0.0003, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T09:56:11", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "TMF261113C00025000", "bid": 3.4, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.6837, "open_interest": 80.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0285, "vega": 0.0041, "theta": -0.0103, "rho": 0.0078, "theo": 4.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-28T10:37:18", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "TMF261113P00025000", "bid": 0.01, "bid_size": 51.0, "ask": 0.08, "ask_size": 4.0, "iv": 0.5835, "open_interest": 27.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0286, "vega": 0.0041, "theta": -0.0109, "rho": -0.0004, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T13:31:07", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "TMF261113C00025500", "bid": 2.87, "bid_size": 8.0, "ask": 6.25, "ask_size": 9.0, "iv": 0.9889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0373, "vega": 0.0052, "theta": -0.0125, "rho": 0.0079, "theo": 4.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.76000010967255}, {"option": "TMF261113P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 23.0, "iv": 0.5377, "open_interest": 17.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0374, "vega": 0.0052, "theta": -0.0131, "rho": -0.0005, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-20T11:51:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261113C00026000", "bid": 2.47, "bid_size": 314.0, "ask": 5.75, "ask_size": 369.0, "iv": 0.942, "open_interest": 101.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0488, "vega": 0.0064, "theta": -0.0152, "rho": 0.0079, "theo": 3.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-11-02T12:57:28", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "TMF261113P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 79.0, "iv": 0.47, "open_interest": 201.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0491, "vega": 0.0064, "theta": -0.0158, "rho": -0.0006, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T14:39:12", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "TMF261113C00026500", "bid": 2.0, "bid_size": 9.0, "ask": 4.45, "ask_size": 9.0, "iv": 0.5216, "open_interest": 43.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0639, "vega": 0.008, "theta": -0.0185, "rho": 0.0078, "theo": 3.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T13:12:37", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "TMF261113P00026500", "bid": 0.05, "bid_size": 779.0, "ask": 0.15, "ask_size": 733.0, "iv": 0.4978, "open_interest": 58.0, "volume": 1.0, "delta": -0.0887, "gamma": 0.0643, "vega": 0.008, "theta": -0.019, "rho": -0.0008, "theo": 0.1037, "change": 0.08, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:44:24", "percent_change": 114.286, "prev_day_close": 0.0700000021606684}, {"option": "TMF261113C00027000", "bid": 1.53, "bid_size": 360.0, "ask": 4.35, "ask_size": 407.0, "iv": 0.6444, "open_interest": 145.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0831, "vega": 0.0099, "theta": -0.0223, "rho": 0.0077, "theo": 2.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-11-02T14:56:35", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "TMF261113P00027000", "bid": 0.11, "bid_size": 42.0, "ask": 0.13, "ask_size": 10.0, "iv": 0.4562, "open_interest": 123.0, "volume": 3.0, "delta": -0.1193, "gamma": 0.0836, "vega": 0.01, "theta": -0.0227, "rho": -0.001, "theo": 0.1418, "change": 0.035, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T09:34:31", "percent_change": 36.8421, "prev_day_close": 0.0949999988079071}, {"option": "TMF261113C00027500", "bid": 1.97, "bid_size": 9.0, "ask": 3.75, "ask_size": 10.0, "iv": 0.8334, "open_interest": 87.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.1066, "vega": 0.0121, "theta": -0.0266, "rho": 0.0074, "theo": 2.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-10-28T15:21:35", "percent_change": 0.0, "prev_day_close": 3.48500001430512}, {"option": "TMF261113P00027500", "bid": 0.14, "bid_size": 29.0, "ask": 0.39, "ask_size": 1327.0, "iv": 0.5121, "open_interest": 57.0, "volume": 20.0, "delta": -0.1611, "gamma": 0.1073, "vega": 0.0122, "theta": -0.027, "rho": -0.0014, "theo": 0.1974, "change": 0.01, "open": 0.1, "high": 0.14, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T09:47:27", "percent_change": 7.69231, "prev_day_close": 0.129999998956919}, {"option": "TMF261113C00028000", "bid": 1.79, "bid_size": 1.0, "ask": 2.98, "ask_size": 238.0, "iv": 0.7486, "open_interest": 235.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.133, "vega": 0.0146, "theta": -0.0312, "rho": 0.007, "theo": 1.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T15:50:35", "percent_change": 0.0, "prev_day_close": 2.46499997377396}, {"option": "TMF261113P00028000", "bid": 0.22, "bid_size": 524.0, "ask": 0.35, "ask_size": 765.0, "iv": 0.4461, "open_interest": 139.0, "volume": 70.0, "delta": -0.2171, "gamma": 0.134, "vega": 0.0146, "theta": -0.0317, "rho": -0.0018, "theo": 0.279, "change": 0.06, "open": 0.21, "high": 0.26, "low": 0.21, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-03T09:45:25", "percent_change": 30.0, "prev_day_close": 0.200000002980232}, {"option": "TMF261113C00028500", "bid": 1.3, "bid_size": 566.0, "ask": 1.98, "ask_size": 632.0, "iv": 0.5088, "open_interest": 217.0, "volume": 0.0, "delta": 0.7134, "gamma": 0.1589, "vega": 0.0169, "theta": -0.0358, "rho": 0.0064, "theo": 1.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-02T15:19:32", "percent_change": 0.0, "prev_day_close": 1.8299999833107}, {"option": "TMF261113P00028500", "bid": 0.2, "bid_size": 621.0, "ask": 0.74, "ask_size": 854.0, "iv": 0.4725, "open_interest": 34.0, "volume": 0.0, "delta": -0.289, "gamma": 0.1602, "vega": 0.017, "theta": -0.0362, "rho": -0.0024, "theo": 0.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T15:12:13", "percent_change": 0.0, "prev_day_close": 0.29500000923872}, {"option": "TMF261113C00029000", "bid": 1.0, "bid_size": 513.0, "ask": 1.64, "ask_size": 884.0, "iv": 0.503, "open_interest": 151.0, "volume": 0.0, "delta": 0.6281, "gamma": 0.1785, "vega": 0.0188, "theta": -0.0396, "rho": 0.0057, "theo": 1.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-02T13:51:50", "percent_change": 0.0, "prev_day_close": 1.5799999833107}, {"option": "TMF261113P00029000", "bid": 0.38, "bid_size": 865.0, "ask": 0.63, "ask_size": 120.0, "iv": 0.3923, "open_interest": 84.0, "volume": 1.0, "delta": -0.375, "gamma": 0.1801, "vega": 0.0188, "theta": -0.04, "rho": -0.003, "theo": 0.5675, "change": 0.16, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-03T09:55:00", "percent_change": 39.0244, "prev_day_close": 0.409999996423721}, {"option": "TMF261113C00029500", "bid": 0.65, "bid_size": 781.0, "ask": 1.36, "ask_size": 849.0, "iv": 0.4802, "open_interest": 142.0, "volume": 0.0, "delta": 0.5354, "gamma": 0.1866, "vega": 0.0197, "theta": -0.0419, "rho": 0.0049, "theo": 0.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-30T15:36:09", "percent_change": 0.0, "prev_day_close": 1.09499997645617}, {"option": "TMF261113P00029500", "bid": 0.73, "bid_size": 466.0, "ask": 0.85, "ask_size": 23.0, "iv": 0.4246, "open_interest": 137.0, "volume": 42.0, "delta": -0.4686, "gamma": 0.1883, "vega": 0.0197, "theta": -0.0423, "rho": -0.0037, "theo": 0.7965, "change": 0.08, "open": 0.88, "high": 0.88, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-03T09:38:29", "percent_change": 13.3333, "prev_day_close": 0.599999994039536}, {"option": "TMF261113C00030000", "bid": 0.55, "bid_size": 810.0, "ask": 0.77, "ask_size": 728.0, "iv": 0.4217, "open_interest": 174.0, "volume": 3.0, "delta": 0.4447, "gamma": 0.1816, "vega": 0.0196, "theta": -0.0426, "rho": 0.0041, "theo": 0.6902, "change": -0.375, "open": 0.88, "high": 0.88, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-03T09:51:36", "percent_change": -35.545, "prev_day_close": 1.05499997735024}, {"option": "TMF261113P00030000", "bid": 0.61, "bid_size": 497.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.331, "open_interest": 59.0, "volume": 0.0, "delta": -0.5601, "gamma": 0.1833, "vega": 0.0196, "theta": -0.0429, "rho": -0.0042, "theo": 1.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T15:51:15", "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "TMF261113C00030500", "bid": 0.47, "bid_size": 28.0, "ask": 0.55, "ask_size": 132.0, "iv": 0.4401, "open_interest": 75.0, "volume": 1.0, "delta": 0.3636, "gamma": 0.1669, "vega": 0.0186, "theta": -0.0417, "rho": 0.0034, "theo": 0.5316, "change": -0.18, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T09:51:31", "percent_change": -24.6575, "prev_day_close": 0.729999989271164}, {"option": "TMF261113P00030500", "bid": 0.95, "bid_size": 457.0, "ask": 1.69, "ask_size": 224.0, "iv": 0.3919, "open_interest": 14.0, "volume": 0.0, "delta": -0.6418, "gamma": 0.1686, "vega": 0.0185, "theta": -0.0419, "rho": -0.0047, "theo": 1.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-02T15:19:32", "percent_change": 0.0, "prev_day_close": 1.10999998450279}, {"option": "TMF261113C00031000", "bid": 0.05, "bid_size": 1425.0, "ask": 0.51, "ask_size": 780.0, "iv": 0.3885, "open_interest": 110.0, "volume": 1.0, "delta": 0.2957, "gamma": 0.1475, "vega": 0.0172, "theta": -0.0397, "rho": 0.0027, "theo": 0.4149, "change": -0.185, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-03T09:55:38", "percent_change": -33.945, "prev_day_close": 0.545000001788139}, {"option": "TMF261113P00031000", "bid": 1.58, "bid_size": 814.0, "ask": 1.93, "ask_size": 358.0, "iv": 0.4348, "open_interest": 159.0, "volume": 6.0, "delta": -0.7101, "gamma": 0.1491, "vega": 0.017, "theta": -0.0399, "rho": -0.0051, "theo": 1.814, "change": 0.28, "open": 2.04, "high": 2.04, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-03T09:35:44", "percent_change": 20.1439, "prev_day_close": 1.38999998569489}, {"option": "TMF261113C00031500", "bid": 0.08, "bid_size": 18.0, "ask": 0.75, "ask_size": 1056.0, "iv": 0.5454, "open_interest": 75.0, "volume": 0.0, "delta": 0.2409, "gamma": 0.1273, "vega": 0.0155, "theta": -0.0371, "rho": 0.0022, "theo": 0.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-30T14:59:25", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "TMF261113P00031500", "bid": 1.7, "bid_size": 273.0, "ask": 2.45, "ask_size": 127.0, "iv": 0.3792, "open_interest": 7.0, "volume": 0.0, "delta": -0.7653, "gamma": 0.1289, "vega": 0.0152, "theta": -0.0373, "rho": -0.0052, "theo": 2.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-10-12T12:30:36", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "TMF261113C00032000", "bid": 0.12, "bid_size": 25.0, "ask": 0.32, "ask_size": 29.0, "iv": 0.4795, "open_interest": 699.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.1086, "vega": 0.0138, "theta": -0.0344, "rho": 0.0018, "theo": 0.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T11:58:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261113P00032000", "bid": 2.41, "bid_size": 27.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.4645, "open_interest": 164.0, "volume": 2.0, "delta": -0.809, "gamma": 0.1102, "vega": 0.0135, "theta": -0.0345, "rho": -0.0052, "theo": 2.6676, "change": 0.485, "open": 2.7, "high": 2.7, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-03T09:46:06", "percent_change": 23.1504, "prev_day_close": 2.09500002861023}, {"option": "TMF261113C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 674.0, "iv": 0.6545, "open_interest": 3.0, "volume": 0.0, "delta": 0.1632, "gamma": 0.0921, "vega": 0.0123, "theta": -0.0316, "rho": 0.0015, "theo": 0.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T10:50:42", "percent_change": 0.0, "prev_day_close": 0.294999994337559}, {"option": "TMF261113P00032500", "bid": 1.54, "bid_size": 8.0, "ask": 4.45, "ask_size": 8.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0938, "vega": 0.0119, "theta": -0.0318, "rho": -0.0052, "theo": 3.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90499991178513}, {"option": "TMF261113C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1438.0, "iv": 0.5998, "open_interest": 43.0, "volume": 0.0, "delta": 0.136, "gamma": 0.0782, "vega": 0.0109, "theta": -0.029, "rho": 0.0012, "theo": 0.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:09:02", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "TMF261113P00033000", "bid": 2.27, "bid_size": 9.0, "ask": 5.55, "ask_size": 9.0, "iv": 0.8099, "open_interest": 1.0, "volume": 0.0, "delta": -0.871, "gamma": 0.0799, "vega": 0.0104, "theta": -0.0292, "rho": -0.0052, "theo": 3.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-10-05T12:06:33", "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "TMF261113C00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 744.0, "iv": 0.7756, "open_interest": 1.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0665, "vega": 0.0096, "theta": -0.0266, "rho": 0.001, "theo": 0.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T12:47:38", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "TMF261113P00033500", "bid": 2.74, "bid_size": 8.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.8445, "open_interest": 0.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0682, "vega": 0.0092, "theta": -0.0268, "rho": -0.0052, "theo": 4.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.41000008583069}, {"option": "TMF261113C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.8324, "open_interest": 227.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0568, "vega": 0.0086, "theta": -0.0244, "rho": 0.0009, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-26T13:29:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261113P00034000", "bid": 3.2, "bid_size": 8.0, "ask": 5.85, "ask_size": 8.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0585, "vega": 0.008, "theta": -0.0246, "rho": -0.0048, "theo": 4.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.11000001430512}, {"option": "TMF261113C00034500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.8872, "open_interest": 0.0, "volume": 0.0, "delta": 0.0831, "gamma": 0.0487, "vega": 0.0076, "theta": -0.0223, "rho": 0.0008, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "TMF261113P00034500", "bid": 3.7, "bid_size": 8.0, "ask": 6.95, "ask_size": 8.0, "iv": 0.9263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.0504, "vega": 0.0071, "theta": -0.0226, "rho": -0.0048, "theo": 5.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.4650000333786}, {"option": "TMF261113C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.9401, "open_interest": 0.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.042, "vega": 0.0068, "theta": -0.0205, "rho": 0.0006, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 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": "TMF261113P00035000", "bid": 3.35, "bid_size": 8.0, "ask": 7.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0438, "vega": 0.0061, "theta": -0.0208, "rho": -0.0043, "theo": 5.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.93999993801117}, {"option": "TMF261113C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 21.0, "iv": 0.925, "open_interest": 0.0, "volume": 0.0, "delta": 0.0545, "gamma": 0.0317, "vega": 0.0055, "theta": -0.0174, "rho": 0.0005, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 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": "TMF261113P00036000", "bid": 4.35, "bid_size": 9.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0335, "vega": 0.0049, "theta": -0.0177, "rho": -0.0042, "theo": 6.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "TMF261113C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 1.1363, "open_interest": 12.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0244, "vega": 0.0045, "theta": -0.015, "rho": 0.0004, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-06T14:25:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TMF261113P00037000", "bid": 5.35, "bid_size": 8.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0261, "vega": 0.0037, "theta": -0.015, "rho": -0.0036, "theo": 7.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.87500023841858}, {"option": "TMF261113C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 1.2266, "open_interest": 0.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0192, "vega": 0.0037, "theta": -0.0129, "rho": 0.0003, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 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": "TMF261113P00038000", "bid": 6.85, "bid_size": 1.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0206, "vega": 0.0029, "theta": -0.0129, "rho": -0.0032, "theo": 8.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.87500023841858}, {"option": "TMF261113C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 1.3127, "open_interest": 0.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0153, "vega": 0.0031, "theta": -0.0113, "rho": 0.0002, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261113P00039000", "bid": 7.35, "bid_size": 8.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0163, "vega": 0.0022, "theta": -0.011, "rho": -0.0026, "theo": 9.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "TMF261113C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 1.3949, "open_interest": 0.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0124, "vega": 0.0026, "theta": -0.0099, "rho": 0.0002, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261113P00040000", "bid": 9.05, "bid_size": 1.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.013, "vega": 0.0017, "theta": -0.0095, "rho": -0.002, "theo": 10.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "TMF261113C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 1.4736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0102, "vega": 0.0023, "theta": -0.0088, "rho": 0.0002, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 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": "TMF261113P00041000", "bid": 9.45, "bid_size": 8.0, "ask": 13.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0103, "vega": 0.0012, "theta": -0.0085, "rho": -0.0015, "theo": 11.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "TMF261113C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 1.5492, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0085, "vega": 0.002, "theta": -0.0078, "rho": 0.0001, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261113P00042000", "bid": 10.35, "bid_size": 8.0, "ask": 14.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0081, "vega": 0.001, "theta": -0.0075, "rho": -0.0015, "theo": 12.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "TMF261120C00020000", "bid": 8.3, "bid_size": 8.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.7141, "open_interest": 2347.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0059, "vega": 0.002, "theta": -0.0034, "rho": 0.0102, "theo": 9.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-28T13:50:44", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "TMF261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 16.0, "iv": 1.133, "open_interest": 534.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0059, "vega": 0.002, "theta": -0.0046, "rho": -0.0002, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T14:27:33", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "TMF261120C00021000", "bid": 7.3, "bid_size": 8.0, "ask": 9.9, "ask_size": 8.0, "iv": 0.6038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0084, "vega": 0.0027, "theta": -0.0047, "rho": 0.0106, "theo": 8.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.22500014305115}, {"option": "TMF261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 1.2957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0085, "vega": 0.0027, "theta": -0.0057, "rho": -0.0003, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261120C00022000", "bid": 6.5, "bid_size": 9.0, "ask": 8.9, "ask_size": 9.0, "iv": 0.8426, "open_interest": 100.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0122, "vega": 0.0036, "theta": -0.0062, "rho": 0.011, "theo": 7.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-10-20T14:44:25", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "TMF261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 1.2468, "open_interest": 4.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0122, "vega": 0.0036, "theta": -0.0071, "rho": -0.0004, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-23T13:27:22", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "TMF261120C00022500", "bid": 5.15, "bid_size": 8.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0146, "vega": 0.0042, "theta": -0.007, "rho": 0.0112, "theo": 7.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "TMF261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 1.1773, "open_interest": 1.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0147, "vega": 0.0042, "theta": -0.0079, "rho": -0.0004, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T13:27:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261120C00023000", "bid": 4.65, "bid_size": 9.0, "ask": 7.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0177, "vega": 0.0049, "theta": -0.008, "rho": 0.0114, "theo": 6.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-22T10:19:28", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "TMF261120P00023000", "bid": 0.03, "bid_size": 2.0, "ask": 0.19, "ask_size": 26.0, "iv": 0.7492, "open_interest": 113.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0177, "vega": 0.0049, "theta": -0.0088, "rho": -0.0005, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T11:05:45", "percent_change": 0.0, "prev_day_close": 0.0549999987706542}, {"option": "TMF261120C00023500", "bid": 4.15, "bid_size": 8.0, "ask": 7.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0214, "vega": 0.0056, "theta": -0.0091, "rho": 0.0116, "theo": 6.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "TMF261120P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 1.0408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0215, "vega": 0.0056, "theta": -0.0099, "rho": -0.0006, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 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": "TMF261120C00024000", "bid": 4.35, "bid_size": 9.0, "ask": 6.95, "ask_size": 9.0, "iv": 0.5444, "open_interest": 30.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.026, "vega": 0.0066, "theta": -0.0104, "rho": 0.0117, "theo": 5.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-07T11:05:15", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "TMF261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 564.0, "iv": 0.8997, "open_interest": 138.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0261, "vega": 0.0066, "theta": -0.011, "rho": -0.0007, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:44:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261120C00024500", "bid": 3.15, "bid_size": 8.0, "ask": 6.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0316, "vega": 0.0076, "theta": -0.0117, "rho": 0.0118, "theo": 5.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77499997615814}, {"option": "TMF261120P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 257.0, "iv": 0.9071, "open_interest": 3.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0317, "vega": 0.0076, "theta": -0.0124, "rho": -0.0009, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T11:14:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261120C00025000", "bid": 3.5, "bid_size": 1097.0, "ask": 5.65, "ask_size": 713.0, "iv": 0.0, "open_interest": 1212.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0385, "vega": 0.0089, "theta": -0.0133, "rho": 0.0118, "theo": 4.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-02T14:51:14", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "TMF261120P00025000", "bid": 0.05, "bid_size": 41.0, "ask": 0.09, "ask_size": 345.0, "iv": 0.4919, "open_interest": 1999.0, "volume": 30.0, "delta": -0.0725, "gamma": 0.0386, "vega": 0.0089, "theta": -0.0138, "rho": -0.001, "theo": 0.118, "change": 0.03, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T09:54:48", "percent_change": 50.0, "prev_day_close": 0.0600000005215406}, {"option": "TMF261120C00025500", "bid": 2.85, "bid_size": 1.0, "ask": 5.85, "ask_size": 8.0, "iv": 0.6165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0469, "vega": 0.0104, "theta": -0.015, "rho": 0.0118, "theo": 4.2491, "change": 0.0, "open": 0.0, "high": 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": "TMF261120P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 112.0, "iv": 0.7103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0472, "vega": 0.0104, "theta": -0.0155, "rho": -0.0013, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T13:24:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261120C00026000", "bid": 1.92, "bid_size": 9.0, "ask": 5.85, "ask_size": 10.0, "iv": 0.5832, "open_interest": 55.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0572, "vega": 0.0121, "theta": -0.0168, "rho": 0.0118, "theo": 3.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-10-30T15:02:51", "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "TMF261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 566.0, "iv": 0.598, "open_interest": 142.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0575, "vega": 0.0121, "theta": -0.0174, "rho": -0.0016, "theo": 0.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:37:09", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TMF261120C00026500", "bid": 1.99, "bid_size": 11.0, "ask": 5.4, "ask_size": 9.0, "iv": 0.7052, "open_interest": 9.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.0695, "vega": 0.014, "theta": -0.0189, "rho": 0.0116, "theo": 3.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-10-29T15:20:42", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "TMF261120P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 143.0, "iv": 0.4078, "open_interest": 61.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.07, "vega": 0.0141, "theta": -0.0194, "rho": -0.0019, "theo": 0.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-29T12:52:35", "percent_change": 0.0, "prev_day_close": 0.169999998062849}, {"option": "TMF261120C00027000", "bid": 2.76, "bid_size": 44.0, "ask": 4.3, "ask_size": 700.0, "iv": 0.7988, "open_interest": 1359.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.084, "vega": 0.0162, "theta": -0.0212, "rho": 0.0113, "theo": 2.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-02T12:35:48", "percent_change": 0.0, "prev_day_close": 3.39499998092651}, {"option": "TMF261120P00027000", "bid": 0.2, "bid_size": 740.0, "ask": 0.25, "ask_size": 31.0, "iv": 0.4296, "open_interest": 3120.0, "volume": 1.0, "delta": -0.1683, "gamma": 0.0846, "vega": 0.0163, "theta": -0.0216, "rho": -0.0023, "theo": 0.2757, "change": 0.0, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T09:47:34", "percent_change": 5.4186e-07, "prev_day_close": 0.219999998807907}, {"option": "TMF261120C00027500", "bid": 1.17, "bid_size": 14.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.5342, "open_interest": 28.0, "volume": 0.0, "delta": 0.7919, "gamma": 0.1002, "vega": 0.0185, "theta": -0.0235, "rho": 0.0109, "theo": 2.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-10-30T12:24:13", "percent_change": 0.0, "prev_day_close": 3.15499997138977}, {"option": "TMF261120P00027500", "bid": 0.18, "bid_size": 1140.0, "ask": 0.68, "ask_size": 1134.0, "iv": 0.4853, "open_interest": 55.0, "volume": 0.0, "delta": -0.2099, "gamma": 0.101, "vega": 0.0186, "theta": -0.0239, "rho": -0.0029, "theo": 0.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T09:51:53", "percent_change": 0.0, "prev_day_close": 0.255000002682209}, {"option": "TMF261120C00028000", "bid": 1.61, "bid_size": 731.0, "ask": 3.0, "ask_size": 621.0, "iv": 0.541, "open_interest": 1000.0, "volume": 0.0, "delta": 0.7408, "gamma": 0.1172, "vega": 0.0209, "theta": -0.0258, "rho": 0.0103, "theo": 2.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.63, "last_trade_time": "2026-11-02T14:30:36", "percent_change": 0.0, "prev_day_close": 2.56500005722046}, {"option": "TMF261120P00028000", "bid": 0.08, "bid_size": 1559.0, "ask": 0.83, "ask_size": 1701.0, "iv": 0.4295, "open_interest": 3467.0, "volume": 0.0, "delta": -0.2613, "gamma": 0.1181, "vega": 0.0209, "theta": -0.0262, "rho": -0.0036, "theo": 0.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T11:54:20", "percent_change": 0.0, "prev_day_close": 0.314999990165234}, {"option": "TMF261120C00028500", "bid": 1.53, "bid_size": 661.0, "ask": 1.87, "ask_size": 669.0, "iv": 0.4716, "open_interest": 126.0, "volume": 30.0, "delta": 0.6796, "gamma": 0.1328, "vega": 0.023, "theta": -0.028, "rho": 0.0096, "theo": 1.6997, "change": -0.23, "open": 1.85, "high": 1.87, "low": 1.85, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-03T09:57:34", "percent_change": -10.9524, "prev_day_close": 2.10000002384186}, {"option": "TMF261120P00028500", "bid": 0.55, "bid_size": 95.0, "ask": 0.65, "ask_size": 537.0, "iv": 0.4219, "open_interest": 83.0, "volume": 4.0, "delta": -0.3231, "gamma": 0.134, "vega": 0.0231, "theta": -0.0283, "rho": -0.0044, "theo": 0.5903, "change": 0.085, "open": 0.52, "high": 0.54, "low": 0.52, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-03T09:51:27", "percent_change": 18.6813, "prev_day_close": 0.454999998211861}, {"option": "TMF261120C00029000", "bid": 1.11, "bid_size": 1418.0, "ask": 1.85, "ask_size": 1052.0, "iv": 0.452, "open_interest": 359.0, "volume": 0.0, "delta": 0.6099, "gamma": 0.1445, "vega": 0.0247, "theta": -0.0297, "rho": 0.0087, "theo": 1.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T12:15:02", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "TMF261120P00029000", "bid": 0.4, "bid_size": 1089.0, "ask": 1.07, "ask_size": 866.0, "iv": 0.397, "open_interest": 734.0, "volume": 0.0, "delta": -0.3936, "gamma": 0.1459, "vega": 0.0247, "theta": -0.03, "rho": -0.0052, "theo": 0.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T12:47:05", "percent_change": 0.0, "prev_day_close": 0.554999992251396}, {"option": "TMF261120C00029500", "bid": 0.85, "bid_size": 1289.0, "ask": 1.57, "ask_size": 990.0, "iv": 0.4499, "open_interest": 393.0, "volume": 0.0, "delta": 0.5356, "gamma": 0.1496, "vega": 0.0256, "theta": -0.0308, "rho": 0.0076, "theo": 1.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-10-30T15:39:08", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TMF261120P00029500", "bid": 0.95, "bid_size": 484.0, "ask": 1.07, "ask_size": 42.0, "iv": 0.414, "open_interest": 193.0, "volume": 4.0, "delta": -0.4686, "gamma": 0.1513, "vega": 0.0255, "theta": -0.0311, "rho": -0.006, "theo": 1.0041, "change": 0.19, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T09:56:31", "percent_change": 25.0, "prev_day_close": 0.759999990463257}, {"option": "TMF261120C00030000", "bid": 0.6, "bid_size": 1755.0, "ask": 1.33, "ask_size": 1373.0, "iv": 0.4442, "open_interest": 3030.0, "volume": 0.0, "delta": 0.4624, "gamma": 0.1476, "vega": 0.0255, "theta": -0.0312, "rho": 0.0066, "theo": 0.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-02T13:26:03", "percent_change": 0.0, "prev_day_close": 1.21499997377396}, {"option": "TMF261120P00030000", "bid": 0.8, "bid_size": 858.0, "ask": 1.55, "ask_size": 542.0, "iv": 0.3725, "open_interest": 529.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.1494, "vega": 0.0254, "theta": -0.0315, "rho": -0.0068, "theo": 1.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-02T15:17:57", "percent_change": 0.0, "prev_day_close": 1.06000000238419}, {"option": "TMF261120C00030500", "bid": 0.67, "bid_size": 20.0, "ask": 0.88, "ask_size": 891.0, "iv": 0.447, "open_interest": 83.0, "volume": 0.0, "delta": 0.3949, "gamma": 0.1396, "vega": 0.0248, "theta": -0.031, "rho": 0.0057, "theo": 0.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T10:06:49", "percent_change": 0.0, "prev_day_close": 0.965000033378601}, {"option": "TMF261120P00030500", "bid": 1.1, "bid_size": 597.0, "ask": 2.05, "ask_size": 184.0, "iv": 0.4089, "open_interest": 10.0, "volume": 0.0, "delta": -0.6109, "gamma": 0.1415, "vega": 0.0246, "theta": -0.0313, "rho": -0.0074, "theo": 1.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-02T10:21:41", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "TMF261120C00031000", "bid": 0.44, "bid_size": 975.0, "ask": 0.65, "ask_size": 449.0, "iv": 0.4195, "open_interest": 2037.0, "volume": 10.0, "delta": 0.336, "gamma": 0.128, "vega": 0.0235, "theta": -0.0302, "rho": 0.0048, "theo": 0.5961, "change": -0.22, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T09:38:51", "percent_change": -26.8293, "prev_day_close": 0.819999992847443}, {"option": "TMF261120P00031000", "bid": 1.59, "bid_size": 580.0, "ask": 2.06, "ask_size": 24.0, "iv": 0.3676, "open_interest": 406.0, "volume": 0.0, "delta": -0.6704, "gamma": 0.13, "vega": 0.0233, "theta": -0.0305, "rho": -0.008, "theo": 1.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-11-02T15:06:26", "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "TMF261120C00031500", "bid": 0.15, "bid_size": 1117.0, "ask": 0.88, "ask_size": 959.0, "iv": 0.4666, "open_interest": 26.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.1151, "vega": 0.0219, "theta": -0.0291, "rho": 0.0041, "theo": 0.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-02T12:20:46", "percent_change": 0.0, "prev_day_close": 0.48500001244247}, {"option": "TMF261120P00031500", "bid": 2.12, "bid_size": 36.0, "ask": 2.42, "ask_size": 23.0, "iv": 0.3988, "open_interest": 21.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.117, "vega": 0.0216, "theta": -0.0294, "rho": -0.0083, "theo": 2.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T15:17:57", "percent_change": 0.0, "prev_day_close": 1.91500002145767}, {"option": "TMF261120C00032000", "bid": 0.23, "bid_size": 1406.0, "ask": 0.62, "ask_size": 1609.0, "iv": 0.4793, "open_interest": 1467.0, "volume": 5.0, "delta": 0.2451, "gamma": 0.1023, "vega": 0.0202, "theta": -0.0279, "rho": 0.0035, "theo": 0.4182, "change": -0.105, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T09:39:00", "percent_change": -20.3883, "prev_day_close": 0.514999985694885}, {"option": "TMF261120P00032000", "bid": 2.0, "bid_size": 1112.0, "ask": 3.2, "ask_size": 671.0, "iv": 0.3533, "open_interest": 458.0, "volume": 3.0, "delta": -0.7623, "gamma": 0.1042, "vega": 0.0198, "theta": -0.0281, "rho": -0.0085, "theo": 2.8171, "change": 0.31, "open": 2.58, "high": 2.58, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 13.6564, "prev_day_close": 2.26999998092651}, {"option": "TMF261120C00032500", "bid": 0.03, "bid_size": 1585.0, "ask": 0.75, "ask_size": 785.0, "iv": 0.5123, "open_interest": 6.0, "volume": 0.0, "delta": 0.2111, "gamma": 0.0904, "vega": 0.0186, "theta": -0.0266, "rho": 0.003, "theo": 0.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T09:42:00", "percent_change": 0.0, "prev_day_close": 0.324999997392297}, {"option": "TMF261120P00032500", "bid": 2.25, "bid_size": 29.0, "ask": 4.35, "ask_size": 29.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.0922, "vega": 0.0181, "theta": -0.0267, "rho": -0.0085, "theo": 3.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "TMF261120C00033000", "bid": 0.15, "bid_size": 33.0, "ask": 0.36, "ask_size": 66.0, "iv": 0.5238, "open_interest": 1343.0, "volume": 30.0, "delta": 0.1831, "gamma": 0.0798, "vega": 0.0171, "theta": -0.0252, "rho": 0.0026, "theo": 0.3091, "change": 0.0, "open": 0.28, "high": 0.31, "low": 0.28, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-03T09:57:34", "percent_change": -7.69092e-07, "prev_day_close": 0.310000002384186}, {"option": "TMF261120P00033000", "bid": 1.97, "bid_size": 623.0, "ask": 4.8, "ask_size": 617.0, "iv": 0.0, "open_interest": 398.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0816, "vega": 0.0166, "theta": -0.0254, "rho": -0.0087, "theo": 3.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-11-02T10:16:28", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "TMF261120C00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 253.0, "iv": 0.626, "open_interest": 3.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.0705, "vega": 0.0157, "theta": -0.0239, "rho": 0.0023, "theo": 0.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-26T13:03:18", "percent_change": 0.0, "prev_day_close": 0.264999990351498}, {"option": "TMF261120P00033500", "bid": 2.8, "bid_size": 8.0, "ask": 6.1, "ask_size": 8.0, "iv": 0.6942, "open_interest": 0.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0722, "vega": 0.015, "theta": -0.024, "rho": -0.0086, "theo": 4.1734, "change": 0.0, "open": 0.0, "high": 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": "TMF261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.6416, "open_interest": 715.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.0624, "vega": 0.0144, "theta": -0.0227, "rho": 0.002, "theo": 0.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T13:24:58", "percent_change": 0.0, "prev_day_close": 0.240000009536743}, {"option": "TMF261120P00034000", "bid": 3.3, "bid_size": 8.0, "ask": 6.55, "ask_size": 8.0, "iv": 0.7277, "open_interest": 325.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.0641, "vega": 0.0137, "theta": -0.0228, "rho": -0.0085, "theo": 4.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-10-30T15:29:03", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "TMF261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 14.0, "iv": 0.6686, "open_interest": 1027.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0494, "vega": 0.0122, "theta": -0.0204, "rho": 0.0016, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T10:53:34", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "TMF261120P00035000", "bid": 4.25, "bid_size": 8.0, "ask": 6.85, "ask_size": 8.0, "iv": 0.5472, "open_interest": 335.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.051, "vega": 0.0114, "theta": -0.0205, "rho": -0.0083, "theo": 5.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.42, "last_trade_time": "2026-10-30T11:11:09", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TMF261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 33.0, "iv": 0.6259, "open_interest": 595.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0396, "vega": 0.0104, "theta": -0.0185, "rho": 0.0013, "theo": 0.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-29T15:35:40", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "TMF261120P00036000", "bid": 4.4, "bid_size": 8.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 246.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0414, "vega": 0.0096, "theta": -0.0186, "rho": -0.0078, "theo": 6.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.36, "last_trade_time": "2026-10-26T11:50:17", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "TMF261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2972.0, "iv": 0.7389, "open_interest": 402.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0323, "vega": 0.009, "theta": -0.0168, "rho": 0.001, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:28:22", "percent_change": 0.0, "prev_day_close": 0.105000003241003}, {"option": "TMF261120P00037000", "bid": 6.2, "bid_size": 9.0, "ask": 8.8, "ask_size": 9.0, "iv": 0.6051, "open_interest": 20.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.034, "vega": 0.0081, "theta": -0.0168, "rho": -0.0073, "theo": 7.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.11, "last_trade_time": "2026-10-02T14:23:24", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "TMF261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 698.0, "iv": 0.7222, "open_interest": 372.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0267, "vega": 0.0078, "theta": -0.0153, "rho": 0.0009, "theo": 0.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T15:06:11", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "TMF261120P00038000", "bid": 7.2, "bid_size": 9.0, "ask": 9.75, "ask_size": 9.0, "iv": 0.5959, "open_interest": 1.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0285, "vega": 0.0067, "theta": -0.0154, "rho": -0.007, "theo": 8.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.42, "last_trade_time": "2026-10-26T11:51:22", "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "TMF261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 2965.0, "iv": 0.7593, "open_interest": 1825.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0224, "vega": 0.0069, "theta": -0.014, "rho": 0.0007, "theo": 0.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:28:22", "percent_change": 0.0, "prev_day_close": 0.0549999987706542}, {"option": "TMF261120P00039000", "bid": 8.15, "bid_size": 8.0, "ask": 10.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0241, "vega": 0.0058, "theta": -0.0141, "rho": -0.0068, "theo": 9.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-02T15:46:19", "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "TMF261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 27.0, "iv": 0.7828, "open_interest": 429.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.019, "vega": 0.0061, "theta": -0.0129, "rho": 0.0006, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T13:58:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TMF261120P00040000", "bid": 9.15, "bid_size": 9.0, "ask": 11.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0207, "vega": 0.0048, "theta": -0.013, "rho": -0.0056, "theo": 10.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-10-12T10:43:23", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "TMF261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 149.0, "iv": 1.0031, "open_interest": 209.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0163, "vega": 0.0054, "theta": -0.012, "rho": 0.0006, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T12:00:49", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "TMF261120P00041000", "bid": 10.15, "bid_size": 8.0, "ask": 12.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0179, "vega": 0.0041, "theta": -0.0119, "rho": -0.0055, "theo": 11.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-09-10T11:05:28", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "TMF261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 55.0, "iv": 1.2718, "open_interest": 461.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0141, "vega": 0.0049, "theta": -0.0111, "rho": 0.0005, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T11:32:29", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TMF261120P00042000", "bid": 11.15, "bid_size": 8.0, "ask": 13.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0156, "vega": 0.0036, "theta": -0.011, "rho": -0.0055, "theo": 12.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.08, "last_trade_time": "2026-09-25T10:38:27", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "TMF261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 2659.0, "iv": 1.0647, "open_interest": 164.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0123, "vega": 0.0044, "theta": -0.0104, "rho": 0.0004, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:49:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TMF261120P00043000", "bid": 12.15, "bid_size": 8.0, "ask": 14.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0137, "vega": 0.0031, "theta": -0.0102, "rho": -0.004, "theo": 13.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-07-31T14:55:13", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "TMF261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 1.3048, "open_interest": 224.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0108, "vega": 0.004, "theta": -0.0097, "rho": 0.0004, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T10:39:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261120P00044000", "bid": 13.15, "bid_size": 8.0, "ask": 15.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0119, "vega": 0.0023, "theta": -0.0094, "rho": -0.0036, "theo": 14.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.95, "last_trade_time": "2026-08-17T11:14:15", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "TMF261120C00045000", "bid": 0.01, "bid_size": 4.0, "ask": 0.19, "ask_size": 1983.0, "iv": 1.0361, "open_interest": 123.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0096, "vega": 0.0037, "theta": -0.0091, "rho": 0.0003, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:51:41", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "TMF261120P00045000", "bid": 13.35, "bid_size": 9.0, "ask": 17.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0104, "vega": 0.0021, "theta": -0.0086, "rho": -0.0035, "theo": 15.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.87, "last_trade_time": "2026-08-25T11:09:11", "percent_change": 0.0, "prev_day_close": 14.9750003814697}, {"option": "TMF261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 484.0, "iv": 1.4074, "open_interest": 43.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0085, "vega": 0.0034, "theta": -0.0086, "rho": 0.0003, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:39:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261120P00046000", "bid": 14.35, "bid_size": 8.0, "ask": 18.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0091, "vega": 0.0019, "theta": -0.0079, "rho": -0.0035, "theo": 16.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.85, "last_trade_time": "2026-08-17T09:31:26", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "TMF261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 498.0, "iv": 1.4563, "open_interest": 51.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0076, "vega": 0.0031, "theta": -0.0081, "rho": 0.0003, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:37:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261120P00047000", "bid": 15.35, "bid_size": 8.0, "ask": 19.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.008, "vega": 0.0018, "theta": -0.0072, "rho": -0.0036, "theo": 17.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-08-17T15:35:30", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "TMF261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 797.0, "iv": 1.3762, "open_interest": 328.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0069, "vega": 0.0029, "theta": -0.0076, "rho": 0.0002, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-01T12:14:00", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMF261120P00048000", "bid": 16.35, "bid_size": 8.0, "ask": 20.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.007, "vega": 0.0013, "theta": -0.0069, "rho": -0.0018, "theo": 18.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.35, "last_trade_time": "2026-08-17T14:22:21", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "TMF261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 561.0, "iv": 1.3996, "open_interest": 552.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0057, "vega": 0.0025, "theta": -0.0069, "rho": 0.0002, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T09:36:58", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TMF261120P00050000", "bid": 18.35, "bid_size": 8.0, "ask": 22.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0051, "vega": 0.0008, "theta": -0.006, "rho": -0.0015, "theo": 20.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-08-17T14:25:40", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "TMF261127C00020500", "bid": 7.15, "bid_size": 8.0, "ask": 11.2, "ask_size": 8.0, "iv": 0.7566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0101, "vega": 0.0045, "theta": -0.0059, "rho": 0.014, "theo": 9.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "TMF261127P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 88.0, "iv": 1.1574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0101, "vega": 0.0045, "theta": -0.0069, "rho": -0.0005, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261127C00021000", "bid": 6.65, "bid_size": 8.0, "ask": 10.7, "ask_size": 8.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0117, "vega": 0.0051, "theta": -0.0065, "rho": 0.0142, "theo": 8.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "TMF261127P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 1.0986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0118, "vega": 0.0051, "theta": -0.0075, "rho": -0.0006, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261127C00021500", "bid": 6.15, "bid_size": 8.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.6647, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0137, "vega": 0.0057, "theta": -0.0072, "rho": 0.0145, "theo": 8.2009, "change": 0.0, "open": 0.0, "high": 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": "TMF261127P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 1.0408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0137, "vega": 0.0057, "theta": -0.0081, "rho": -0.0007, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261127C00022000", "bid": 5.65, "bid_size": 8.0, "ask": 9.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.016, "vega": 0.0064, "theta": -0.008, "rho": 0.0147, "theo": 7.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "TMF261127P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 79.0, "iv": 0.9839, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.016, "vega": 0.0065, "theta": -0.0089, "rho": -0.0008, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261127C00022500", "bid": 5.2, "bid_size": 8.0, "ask": 9.25, "ask_size": 9.0, "iv": 0.6621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0187, "vega": 0.0073, "theta": -0.0088, "rho": 0.015, "theo": 7.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "TMF261127P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 86.0, "iv": 0.9279, "open_interest": 2.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0188, "vega": 0.0073, "theta": -0.0096, "rho": -0.0009, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-22T10:03:02", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "TMF261127C00023000", "bid": 4.7, "bid_size": 8.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0219, "vega": 0.0082, "theta": -0.0097, "rho": 0.0152, "theo": 6.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "TMF261127P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 0.8726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.022, "vega": 0.0082, "theta": -0.0105, "rho": -0.0011, "theo": 0.1116, "change": 0.0, "open": 0.0, "high": 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": "TMF261127C00023500", "bid": 4.55, "bid_size": 11.0, "ask": 7.95, "ask_size": 11.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0257, "vega": 0.0092, "theta": -0.0107, "rho": 0.0153, "theo": 6.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "TMF261127P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.8179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0258, "vega": 0.0092, "theta": -0.0114, "rho": -0.0012, "theo": 0.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "TMF261127C00024000", "bid": 3.75, "bid_size": 8.0, "ask": 7.75, "ask_size": 8.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0303, "vega": 0.0104, "theta": -0.0117, "rho": 0.0154, "theo": 5.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "TMF261127P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1811.0, "iv": 0.7639, "open_interest": 43.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0304, "vega": 0.0104, "theta": -0.0124, "rho": -0.0015, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T13:31:52", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "TMF261127C00024500", "bid": 3.55, "bid_size": 8.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.5359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0356, "vega": 0.0117, "theta": -0.0128, "rho": 0.0155, "theo": 5.3059, "change": 0.0, "open": 0.0, "high": 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": "TMF261127P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1878.0, "iv": 0.7103, "open_interest": 1.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0358, "vega": 0.0118, "theta": -0.0134, "rho": -0.0017, "theo": 0.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:31:52", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "TMF261127C00025000", "bid": 3.35, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.5691, "open_interest": 89.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.042, "vega": 0.0133, "theta": -0.014, "rho": 0.0156, "theo": 4.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T11:46:19", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "TMF261127P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 172.0, "iv": 0.657, "open_interest": 53.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0422, "vega": 0.0133, "theta": -0.0146, "rho": -0.002, "theo": 0.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T14:33:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261127C00025500", "bid": 2.85, "bid_size": 9.0, "ask": 5.6, "ask_size": 9.0, "iv": 0.3977, "open_interest": 25.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0495, "vega": 0.0149, "theta": -0.0153, "rho": 0.0155, "theo": 4.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T11:53:21", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "TMF261127P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1878.0, "iv": 0.6039, "open_interest": 150.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0497, "vega": 0.015, "theta": -0.0158, "rho": -0.0023, "theo": 0.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T13:38:37", "percent_change": 0.0, "prev_day_close": 0.155000004917383}, {"option": "TMF261127C00026000", "bid": 1.84, "bid_size": 9.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.4668, "open_interest": 74.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.0582, "vega": 0.0168, "theta": -0.0166, "rho": 0.0154, "theo": 3.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-30T11:59:36", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "TMF261127P00026000", "bid": 0.08, "bid_size": 10.0, "ask": 0.75, "ask_size": 209.0, "iv": 0.5721, "open_interest": 55.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0585, "vega": 0.0168, "theta": -0.0171, "rho": -0.0028, "theo": 0.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T15:49:12", "percent_change": 0.0, "prev_day_close": 0.249999992549419}, {"option": "TMF261127C00026500", "bid": 2.05, "bid_size": 8.0, "ask": 5.45, "ask_size": 8.0, "iv": 0.61, "open_interest": 197.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.0683, "vega": 0.0189, "theta": -0.0181, "rho": 0.0151, "theo": 3.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.16, "last_trade_time": "2026-10-30T12:18:52", "percent_change": 0.0, "prev_day_close": 3.89499998092651}, {"option": "TMF261127P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 164.0, "iv": 0.4976, "open_interest": 38.0, "volume": 0.0, "delta": -0.165, "gamma": 0.0687, "vega": 0.0189, "theta": -0.0185, "rho": -0.0032, "theo": 0.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T12:47:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261127C00027000", "bid": 1.73, "bid_size": 8.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.5987, "open_interest": 101.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.0797, "vega": 0.0211, "theta": -0.0195, "rho": 0.0148, "theo": 3.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-10-30T12:27:47", "percent_change": 0.0, "prev_day_close": 3.64499986171722}, {"option": "TMF261127P00027000", "bid": 0.05, "bid_size": 85.0, "ask": 0.74, "ask_size": 64.0, "iv": 0.4536, "open_interest": 18.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.0802, "vega": 0.0212, "theta": -0.0199, "rho": -0.0038, "theo": 0.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-26T09:43:02", "percent_change": 0.0, "prev_day_close": 0.22499999217689}, {"option": "TMF261127C00027500", "bid": 1.23, "bid_size": 9.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.5556, "open_interest": 42.0, "volume": 0.0, "delta": 0.7648, "gamma": 0.092, "vega": 0.0234, "theta": -0.021, "rho": 0.0142, "theo": 2.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-29T09:45:16", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "TMF261127P00027500", "bid": 0.25, "bid_size": 18.0, "ask": 0.72, "ask_size": 368.0, "iv": 0.438, "open_interest": 35.0, "volume": 0.0, "delta": -0.2362, "gamma": 0.0926, "vega": 0.0235, "theta": -0.0213, "rho": -0.0046, "theo": 0.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-28T14:24:47", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "TMF261127C00028000", "bid": 2.06, "bid_size": 10.0, "ask": 2.34, "ask_size": 314.0, "iv": 0.4078, "open_interest": 137.0, "volume": 1.0, "delta": 0.7187, "gamma": 0.1046, "vega": 0.0257, "theta": -0.0223, "rho": 0.0136, "theo": 2.2366, "change": -0.655, "open": 2.26, "high": 2.26, "low": 2.26, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-03T09:51:17", "percent_change": -22.47, "prev_day_close": 2.91499996185303}, {"option": "TMF261127P00028000", "bid": 0.48, "bid_size": 142.0, "ask": 0.71, "ask_size": 956.0, "iv": 0.4227, "open_interest": 87.0, "volume": 30.0, "delta": -0.2828, "gamma": 0.1054, "vega": 0.0257, "theta": -0.0227, "rho": -0.0054, "theo": 0.5935, "change": 0.04, "open": 0.45, "high": 0.51, "low": 0.45, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-03T09:49:44", "percent_change": 8.51064, "prev_day_close": 0.470000013709068}, {"option": "TMF261127C00028500", "bid": 1.68, "bid_size": 475.0, "ask": 2.01, "ask_size": 687.0, "iv": 0.398, "open_interest": 475.0, "volume": 8.0, "delta": 0.6649, "gamma": 0.1162, "vega": 0.0277, "theta": -0.0235, "rho": 0.0127, "theo": 1.8788, "change": -0.335, "open": 2.01, "high": 2.01, "low": 2.01, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-03T09:53:36", "percent_change": -14.2857, "prev_day_close": 2.34500002861023}, {"option": "TMF261127P00028500", "bid": 0.25, "bid_size": 1040.0, "ask": 1.0, "ask_size": 751.0, "iv": 0.3703, "open_interest": 33.0, "volume": 0.0, "delta": -0.337, "gamma": 0.1172, "vega": 0.0278, "theta": -0.0239, "rho": -0.0064, "theo": 0.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T13:40:13", "percent_change": 0.0, "prev_day_close": 0.540000006556511}, {"option": "TMF261127C00029000", "bid": 1.25, "bid_size": 1035.0, "ask": 1.98, "ask_size": 830.0, "iv": 0.4214, "open_interest": 82.0, "volume": 0.0, "delta": 0.6046, "gamma": 0.1253, "vega": 0.0293, "theta": -0.0245, "rho": 0.0116, "theo": 1.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-10-30T14:44:22", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "TMF261127P00029000", "bid": 0.43, "bid_size": 965.0, "ask": 1.15, "ask_size": 595.0, "iv": 0.3595, "open_interest": 93.0, "volume": 0.0, "delta": -0.3979, "gamma": 0.1264, "vega": 0.0293, "theta": -0.0248, "rho": -0.0074, "theo": 0.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T09:50:24", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "TMF261127C00029500", "bid": 1.18, "bid_size": 9.0, "ask": 1.36, "ask_size": 451.0, "iv": 0.3943, "open_interest": 82.0, "volume": 4.0, "delta": 0.5404, "gamma": 0.1301, "vega": 0.0302, "theta": -0.0251, "rho": 0.0105, "theo": 1.2847, "change": -0.145, "open": 1.34, "high": 1.34, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-03T09:49:24", "percent_change": -9.76431, "prev_day_close": 1.48500001430511}, {"option": "TMF261127P00029500", "bid": 1.03, "bid_size": 427.0, "ask": 1.16, "ask_size": 34.0, "iv": 0.384, "open_interest": 32.0, "volume": 150.0, "delta": -0.4628, "gamma": 0.1315, "vega": 0.0302, "theta": -0.0254, "rho": -0.0084, "theo": 1.1409, "change": 0.43, "open": 1.13, "high": 1.13, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-03T09:54:33", "percent_change": 65.1515, "prev_day_close": 0.65999998152256}, {"option": "TMF261127C00030000", "bid": 0.75, "bid_size": 1045.0, "ask": 1.46, "ask_size": 1092.0, "iv": 0.4167, "open_interest": 260.0, "volume": 0.0, "delta": 0.4759, "gamma": 0.1301, "vega": 0.0303, "theta": -0.0253, "rho": 0.0093, "theo": 1.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T15:17:27", "percent_change": 0.0, "prev_day_close": 2.08500000834465}, {"option": "TMF261127P00030000", "bid": 0.9, "bid_size": 721.0, "ask": 1.65, "ask_size": 583.0, "iv": 0.3549, "open_interest": 6.0, "volume": 0.0, "delta": -0.528, "gamma": 0.1316, "vega": 0.0302, "theta": -0.0255, "rho": -0.0094, "theo": 1.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-10-22T10:03:02", "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "TMF261127C00030500", "bid": 0.74, "bid_size": 349.0, "ask": 0.94, "ask_size": 567.0, "iv": 0.3955, "open_interest": 261.0, "volume": 24.0, "delta": 0.4149, "gamma": 0.1255, "vega": 0.0297, "theta": -0.0251, "rho": 0.0081, "theo": 0.8728, "change": -0.215, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T09:32:08", "percent_change": -20.1878, "prev_day_close": 1.06499999761581}, {"option": "TMF261127P00030500", "bid": 1.21, "bid_size": 614.0, "ask": 1.95, "ask_size": 493.0, "iv": 0.3553, "open_interest": 14.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.1272, "vega": 0.0295, "theta": -0.0254, "rho": -0.0103, "theo": 1.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T11:23:31", "percent_change": 0.0, "prev_day_close": 1.78000004589558}, {"option": "TMF261127C00031000", "bid": 0.56, "bid_size": 167.0, "ask": 1.09, "ask_size": 1140.0, "iv": 0.45, "open_interest": 175.0, "volume": 0.0, "delta": 0.3599, "gamma": 0.1177, "vega": 0.0285, "theta": -0.0246, "rho": 0.007, "theo": 0.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T12:41:40", "percent_change": 0.0, "prev_day_close": 0.83500000834465}, {"option": "TMF261127P00031000", "bid": 1.55, "bid_size": 592.0, "ask": 2.3, "ask_size": 425.0, "iv": 0.358, "open_interest": 1.0, "volume": 0.0, "delta": -0.6454, "gamma": 0.1195, "vega": 0.0283, "theta": -0.0248, "rho": -0.011, "theo": 2.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-02T10:49:17", "percent_change": 0.0, "prev_day_close": 1.72999995946884}, {"option": "TMF261127C00032000", "bid": 0.01, "bid_size": 1255.0, "ask": 1.08, "ask_size": 1192.0, "iv": 0.4504, "open_interest": 89.0, "volume": 0.0, "delta": 0.2715, "gamma": 0.0981, "vega": 0.0253, "theta": -0.0231, "rho": 0.0053, "theo": 0.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-02T13:17:43", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "TMF261127P00032000", "bid": 1.9, "bid_size": 213.0, "ask": 4.0, "ask_size": 46.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.1, "vega": 0.0249, "theta": -0.0233, "rho": -0.0118, "theo": 2.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55999991297722}, {"option": "TMF261127C00033000", "bid": 0.08, "bid_size": 872.0, "ask": 0.49, "ask_size": 179.0, "iv": 0.4198, "open_interest": 46.0, "volume": 8.0, "delta": 0.2087, "gamma": 0.0793, "vega": 0.0219, "theta": -0.0213, "rho": 0.0041, "theo": 0.3962, "change": -0.15, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-03T09:53:36", "percent_change": -34.8837, "prev_day_close": 0.430000007152557}, {"option": "TMF261127P00033000", "bid": 2.41, "bid_size": 9.0, "ask": 5.7, "ask_size": 9.0, "iv": 0.6011, "open_interest": 19.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0811, "vega": 0.0214, "theta": -0.0214, "rho": -0.0121, "theo": 3.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-10-16T14:53:34", "percent_change": 0.0, "prev_day_close": 3.13499993085861}, {"option": "TMF261127C00034000", "bid": 0.01, "bid_size": 1440.0, "ask": 0.75, "ask_size": 1605.0, "iv": 0.5421, "open_interest": 20.0, "volume": 0.0, "delta": 0.1643, "gamma": 0.0638, "vega": 0.0189, "theta": -0.0196, "rho": 0.0032, "theo": 0.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T13:37:18", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "TMF261127P00034000", "bid": 3.2, "bid_size": 8.0, "ask": 6.55, "ask_size": 8.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.0656, "vega": 0.0183, "theta": -0.0196, "rho": -0.0123, "theo": 4.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34499990940094}, {"option": "TMF261127C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2134.0, "iv": 0.61, "open_interest": 6.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0518, "vega": 0.0164, "theta": -0.018, "rho": 0.0026, "theo": 0.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T12:27:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261127P00035000", "bid": 4.25, "bid_size": 9.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.5091, "open_interest": 1.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0535, "vega": 0.0154, "theta": -0.0179, "rho": -0.012, "theo": 5.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-10-23T14:05:52", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "TMF261127C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 83.0, "iv": 0.6759, "open_interest": 5.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0425, "vega": 0.0143, "theta": -0.0165, "rho": 0.0021, "theo": 0.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T13:32:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF261127P00036000", "bid": 4.4, "bid_size": 9.0, "ask": 8.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.0442, "vega": 0.0133, "theta": -0.0165, "rho": -0.0116, "theo": 6.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "TMF261127C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 62.0, "iv": 0.6923, "open_interest": 0.0, "volume": 0.0, "delta": 0.0914, "gamma": 0.0354, "vega": 0.0125, "theta": -0.0153, "rho": 0.0018, "theo": 0.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "TMF261127P00037000", "bid": 5.9, "bid_size": 2.0, "ask": 9.45, "ask_size": 8.0, "iv": 0.6997, "open_interest": 0.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.037, "vega": 0.0116, "theta": -0.0152, "rho": -0.0114, "theo": 7.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9249997138977}, {"option": "TMF261204C00020500", "bid": 7.15, "bid_size": 11.0, "ask": 10.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0122, "vega": 0.0068, "theta": -0.0067, "rho": 0.0174, "theo": 9.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.72500014305115}, {"option": "TMF261204P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 356.0, "iv": 1.0172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0122, "vega": 0.0069, "theta": -0.0078, "rho": -0.001, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TMF261204C00021000", "bid": 8.05, "bid_size": 13.0, "ask": 9.55, "ask_size": 13.0, "iv": 0.8044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.014, "vega": 0.0076, "theta": -0.0073, "rho": 0.0177, "theo": 8.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TMF261204P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 347.0, "iv": 0.9655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0141, "vega": 0.0076, "theta": -0.0084, "rho": -0.0011, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "TMF261204C00021500", "bid": 7.35, "bid_size": 13.0, "ask": 9.25, "ask_size": 13.0, "iv": 0.7578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0161, "vega": 0.0084, "theta": -0.008, "rho": 0.018, "theo": 8.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TMF261204P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 341.0, "iv": 0.9146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0162, "vega": 0.0084, "theta": -0.009, "rho": -0.0012, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "TMF261204C00022000", "bid": 7.05, "bid_size": 12.0, "ask": 8.75, "ask_size": 11.0, "iv": 0.7967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0185, "vega": 0.0093, "theta": -0.0087, "rho": 0.0183, "theo": 7.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "TMF261204P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 288.0, "iv": 0.8646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0186, "vega": 0.0093, "theta": -0.0097, "rho": -0.0014, "theo": 0.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "TMF261204C00022500", "bid": 5.2, "bid_size": 10.0, "ask": 9.25, "ask_size": 14.0, "iv": 0.5899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0213, "vega": 0.0103, "theta": -0.0094, "rho": 0.0185, "theo": 7.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "TMF261204P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 374.0, "iv": 0.8154, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0214, "vega": 0.0104, "theta": -0.0104, "rho": -0.0016, "theo": 0.1511, "change": 0.0, "open": 0.0, "high": 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": "TMF261204C00023000", "bid": 6.1, "bid_size": 11.0, "ask": 8.75, "ask_size": 16.0, "iv": 0.9978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0246, "vega": 0.0115, "theta": -0.0102, "rho": 0.0187, "theo": 6.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "TMF261204P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 334.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0247, "vega": 0.0115, "theta": -0.0111, "rho": -0.0018, "theo": 0.1701, "change": 0.0, "open": 0.0, "high": 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": "TMF261204C00023500", "bid": 4.2, "bid_size": 16.0, "ask": 8.25, "ask_size": 11.0, "iv": 0.5085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0283, "vega": 0.0127, "theta": -0.0111, "rho": 0.0189, "theo": 6.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "TMF261204P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 339.0, "iv": 0.7188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0284, "vega": 0.0128, "theta": -0.0119, "rho": -0.002, "theo": 0.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "TMF261204C00024000", "bid": 3.75, "bid_size": 11.0, "ask": 7.8, "ask_size": 14.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0327, "vega": 0.0141, "theta": -0.0119, "rho": 0.019, "theo": 5.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "TMF261204P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 344.0, "iv": 0.6712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0328, "vega": 0.0141, "theta": -0.0127, "rho": -0.0023, "theo": 0.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "TMF261204C00024500", "bid": 3.95, "bid_size": 11.0, "ask": 6.7, "ask_size": 13.0, "iv": 0.5132, "open_interest": 0.0, "volume": 0.0, "delta": 0.8963, "gamma": 0.0377, "vega": 0.0156, "theta": -0.0128, "rho": 0.0191, "theo": 5.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "TMF261204P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 331.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0379, "vega": 0.0157, "theta": -0.0136, "rho": -0.0027, "theo": 0.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.124999997206032}, {"option": "TMF261204C00025000", "bid": 4.3, "bid_size": 13.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0436, "vega": 0.0173, "theta": -0.0138, "rho": 0.0191, "theo": 4.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "TMF261204P00025000", "bid": 0.05, "bid_size": 1.0, "ask": 1.15, "ask_size": 214.0, "iv": 0.6864, "open_interest": 1.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0438, "vega": 0.0174, "theta": -0.0145, "rho": -0.0031, "theo": 0.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-28T14:19:39", "percent_change": 0.0, "prev_day_close": 0.180000001564622}, {"option": "TMF261204C00025500", "bid": 2.81, "bid_size": 18.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0503, "vega": 0.0192, "theta": -0.0148, "rho": 0.019, "theo": 4.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "TMF261204P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 336.0, "iv": 0.5306, "open_interest": 1.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.0506, "vega": 0.0192, "theta": -0.0154, "rho": -0.0036, "theo": 0.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T14:47:55", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TMF261204C00026000", "bid": 2.88, "bid_size": 19.0, "ask": 5.2, "ask_size": 17.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": 0.8387, "gamma": 0.0579, "vega": 0.0212, "theta": -0.0159, "rho": 0.0188, "theo": 4.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30999994277954}, {"option": "TMF261204P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 366.0, "iv": 0.484, "open_interest": 20.0, "volume": 0.0, "delta": -0.1621, "gamma": 0.0583, "vega": 0.0213, "theta": -0.0164, "rho": -0.0041, "theo": 0.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-10-22T09:50:08", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "TMF261204C00026500", "bid": 2.8, "bid_size": 184.0, "ask": 4.8, "ask_size": 91.0, "iv": 0.5571, "open_interest": 3.0, "volume": 0.0, "delta": 0.812, "gamma": 0.0664, "vega": 0.0234, "theta": -0.017, "rho": 0.0185, "theo": 3.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-30T10:22:08", "percent_change": 0.0, "prev_day_close": 4.18500006198883}, {"option": "TMF261204P00026500", "bid": 0.02, "bid_size": 836.0, "ask": 0.75, "ask_size": 762.0, "iv": 0.4417, "open_interest": 22.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0669, "vega": 0.0235, "theta": -0.0175, "rho": -0.0048, "theo": 0.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-28T15:51:20", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TMF261204C00027000", "bid": 2.93, "bid_size": 10.0, "ask": 3.25, "ask_size": 47.0, "iv": 0.422, "open_interest": 0.0, "volume": 10.0, "delta": 0.7804, "gamma": 0.0757, "vega": 0.0256, "theta": -0.018, "rho": 0.018, "theo": 3.1596, "change": -0.57, "open": 2.98, "high": 2.98, "low": 2.98, "tick": "no_change", "last_trade_price": 2.98, "last_trade_time": "2026-11-03T09:30:01", "percent_change": -16.0563, "prev_day_close": 3.55000007152557}, {"option": "TMF261204P00027000", "bid": 0.22, "bid_size": 12.0, "ask": 0.8, "ask_size": 210.0, "iv": 0.445, "open_interest": 22.0, "volume": 0.0, "delta": -0.2209, "gamma": 0.0763, "vega": 0.0257, "theta": -0.0185, "rho": -0.0056, "theo": 0.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-23T15:42:10", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "TMF261204C00027500", "bid": 2.2, "bid_size": 166.0, "ask": 3.35, "ask_size": 164.0, "iv": 0.4399, "open_interest": 1.0, "volume": 0.0, "delta": 0.7432, "gamma": 0.0855, "vega": 0.0279, "theta": -0.019, "rho": 0.0174, "theo": 2.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-10-29T10:36:23", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "TMF261204P00027500", "bid": 0.05, "bid_size": 724.0, "ask": 0.8, "ask_size": 370.0, "iv": 0.3618, "open_interest": 23.0, "volume": 0.0, "delta": -0.2584, "gamma": 0.0862, "vega": 0.028, "theta": -0.0195, "rho": -0.0064, "theo": 0.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T15:01:12", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "TMF261204C00028000", "bid": 1.05, "bid_size": 188.0, "ask": 2.76, "ask_size": 166.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": 0.7001, "gamma": 0.0952, "vega": 0.0301, "theta": -0.02, "rho": 0.0166, "theo": 2.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.81499993801117}, {"option": "TMF261204P00028000", "bid": 0.2, "bid_size": 762.0, "ask": 0.95, "ask_size": 371.0, "iv": 0.3644, "open_interest": 37.0, "volume": 0.0, "delta": -0.3019, "gamma": 0.0961, "vega": 0.0302, "theta": -0.0204, "rho": -0.0074, "theo": 0.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T10:36:51", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "TMF261204C00028500", "bid": 1.5, "bid_size": 471.0, "ask": 2.64, "ask_size": 496.0, "iv": 0.4213, "open_interest": 70.0, "volume": 0.0, "delta": 0.6512, "gamma": 0.104, "vega": 0.032, "theta": -0.0208, "rho": 0.0156, "theo": 2.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-22T12:09:10", "percent_change": 0.0, "prev_day_close": 2.58000004291534}, {"option": "TMF261204P00028500", "bid": 0.35, "bid_size": 212.0, "ask": 1.1, "ask_size": 137.0, "iv": 0.3571, "open_interest": 22.0, "volume": 0.0, "delta": -0.3514, "gamma": 0.1051, "vega": 0.0321, "theta": -0.0212, "rho": -0.0086, "theo": 0.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-10-28T15:19:28", "percent_change": 0.0, "prev_day_close": 1.33000004757196}, {"option": "TMF261204C00029000", "bid": 1.4, "bid_size": 182.0, "ask": 2.34, "ask_size": 326.0, "iv": 0.447, "open_interest": 3.0, "volume": 0.0, "delta": 0.5975, "gamma": 0.1107, "vega": 0.0335, "theta": -0.0215, "rho": 0.0144, "theo": 1.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-29T11:11:54", "percent_change": 0.0, "prev_day_close": 2.33999997377396}, {"option": "TMF261204P00029000", "bid": 0.91, "bid_size": 12.0, "ask": 1.2, "ask_size": 10.0, "iv": 0.395, "open_interest": 70.0, "volume": 0.0, "delta": -0.4058, "gamma": 0.112, "vega": 0.0335, "theta": -0.0218, "rho": -0.0097, "theo": 1.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-10-29T15:38:51", "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "TMF261204C00029500", "bid": 0.92, "bid_size": 618.0, "ask": 2.07, "ask_size": 530.0, "iv": 0.4125, "open_interest": 99.0, "volume": 0.0, "delta": 0.5409, "gamma": 0.1145, "vega": 0.0343, "theta": -0.0219, "rho": 0.0131, "theo": 1.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-10-30T09:41:25", "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "TMF261204P00029500", "bid": 0.8, "bid_size": 154.0, "ask": 1.55, "ask_size": 80.0, "iv": 0.3603, "open_interest": 45.0, "volume": 0.0, "delta": -0.4631, "gamma": 0.116, "vega": 0.0343, "theta": -0.0222, "rho": -0.0108, "theo": 1.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.739999974146485}, {"option": "TMF261204C00030000", "bid": 0.9, "bid_size": 726.0, "ask": 1.65, "ask_size": 704.0, "iv": 0.4158, "open_interest": 22.0, "volume": 0.0, "delta": 0.4841, "gamma": 0.1148, "vega": 0.0345, "theta": -0.022, "rho": 0.0118, "theo": 1.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-02T09:42:17", "percent_change": 0.0, "prev_day_close": 1.55500000715256}, {"option": "TMF261204P00030000", "bid": 0.87, "bid_size": 273.0, "ask": 2.02, "ask_size": 169.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": -0.5207, "gamma": 0.1165, "vega": 0.0344, "theta": -0.0223, "rho": -0.0119, "theo": 1.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.61000002361834}, {"option": "TMF261204C00030500", "bid": 0.65, "bid_size": 370.0, "ask": 1.63, "ask_size": 390.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": 0.4298, "gamma": 0.1119, "vega": 0.034, "theta": -0.022, "rho": 0.0105, "theo": 1.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.31499999761581}, {"option": "TMF261204P00030500", "bid": 1.36, "bid_size": 135.0, "ask": 2.1, "ask_size": 59.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.5758, "gamma": 0.1137, "vega": 0.0338, "theta": -0.0222, "rho": -0.013, "theo": 1.8908, "change": 0.0, "open": 0.0, "high": 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": "TMF261204C00031000", "bid": 0.55, "bid_size": 760.0, "ask": 1.3, "ask_size": 764.0, "iv": 0.4261, "open_interest": 35.0, "volume": 0.0, "delta": 0.38, "gamma": 0.1064, "vega": 0.033, "theta": -0.0217, "rho": 0.0093, "theo": 0.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-02T10:09:49", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "TMF261204P00031000", "bid": 1.68, "bid_size": 213.0, "ask": 2.63, "ask_size": 157.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.6263, "gamma": 0.1084, "vega": 0.0327, "theta": -0.0219, "rho": -0.0138, "theo": 2.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "TMF261204C00031500", "bid": 0.34, "bid_size": 254.0, "ask": 1.09, "ask_size": 262.0, "iv": 0.4092, "open_interest": 11.0, "volume": 0.0, "delta": 0.3359, "gamma": 0.0995, "vega": 0.0316, "theta": -0.0213, "rho": 0.0082, "theo": 0.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-30T09:32:52", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "TMF261204P00031500", "bid": 2.03, "bid_size": 209.0, "ask": 2.98, "ask_size": 156.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.1016, "vega": 0.0312, "theta": -0.0215, "rho": -0.0143, "theo": 2.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15499994158745}, {"option": "TMF261204C00032000", "bid": 0.01, "bid_size": 79.0, "ask": 0.99, "ask_size": 183.0, "iv": 0.3802, "open_interest": 12.0, "volume": 0.0, "delta": 0.2974, "gamma": 0.0919, "vega": 0.03, "theta": -0.0207, "rho": 0.0073, "theo": 0.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-10-30T15:43:21", "percent_change": 0.0, "prev_day_close": 0.645000010728836}, {"option": "TMF261204P00032000", "bid": 2.2, "bid_size": 22.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.7103, "gamma": 0.094, "vega": 0.0296, "theta": -0.0209, "rho": -0.015, "theo": 3.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37999999523163}, {"option": "TMF261204C00032500", "bid": 0.2, "bid_size": 31.0, "ask": 0.95, "ask_size": 99.0, "iv": 0.4466, "open_interest": 6.0, "volume": 0.0, "delta": 0.2643, "gamma": 0.0842, "vega": 0.0284, "theta": -0.0202, "rho": 0.0065, "theo": 0.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-30T09:49:53", "percent_change": 0.0, "prev_day_close": 0.579999987967312}, {"option": "TMF261204P00032500", "bid": 2.4, "bid_size": 25.0, "ask": 4.6, "ask_size": 26.0, "iv": 0.4681, "open_interest": 2.0, "volume": 0.0, "delta": -0.7438, "gamma": 0.0863, "vega": 0.0278, "theta": -0.0203, "rho": -0.0151, "theo": 3.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.51, "last_trade_time": "2026-10-29T10:58:45", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "TMF261204C00033000", "bid": 0.01, "bid_size": 866.0, "ask": 1.1, "ask_size": 689.0, "iv": 0.4775, "open_interest": 23.0, "volume": 0.0, "delta": 0.236, "gamma": 0.0769, "vega": 0.0267, "theta": -0.0196, "rho": 0.0058, "theo": 0.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T11:57:33", "percent_change": 0.0, "prev_day_close": 0.46500001847744}, {"option": "TMF261204P00033000", "bid": 2.37, "bid_size": 18.0, "ask": 4.95, "ask_size": 16.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": -0.7726, "gamma": 0.079, "vega": 0.026, "theta": -0.0197, "rho": -0.0154, "theo": 3.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TMF261204C00033500", "bid": 0.01, "bid_size": 52.0, "ask": 0.75, "ask_size": 121.0, "iv": 0.4438, "open_interest": 20.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.07, "vega": 0.0251, "theta": -0.0189, "rho": 0.0052, "theo": 0.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-26T10:45:40", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "TMF261204P00033500", "bid": 2.78, "bid_size": 16.0, "ask": 5.45, "ask_size": 20.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0721, "vega": 0.0243, "theta": -0.019, "rho": -0.0154, "theo": 4.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.4850001335144}, {"option": "TMF261204C00034000", "bid": 0.02, "bid_size": 20.0, "ask": 0.55, "ask_size": 22.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": 0.1911, "gamma": 0.0638, "vega": 0.0236, "theta": -0.0183, "rho": 0.0047, "theo": 0.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2300000237301}, {"option": "TMF261204P00034000", "bid": 2.83, "bid_size": 20.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0659, "vega": 0.0228, "theta": -0.0184, "rho": -0.0156, "theo": 4.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.91999995708466}, {"option": "TMF261204C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 117.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": 0.1578, "gamma": 0.0532, "vega": 0.0209, "theta": -0.0172, "rho": 0.0039, "theo": 0.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "TMF261204P00035000", "bid": 4.8, "bid_size": 21.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.0552, "vega": 0.0199, "theta": -0.0171, "rho": -0.0154, "theo": 5.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "TMF261204C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 0.5942, "open_interest": 11.0, "volume": 0.0, "delta": 0.1327, "gamma": 0.0448, "vega": 0.0186, "theta": -0.0161, "rho": 0.0032, "theo": 0.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T11:35:57", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "TMF261204P00036000", "bid": 5.6, "bid_size": 13.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.7322, "open_interest": 0.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.0466, "vega": 0.0174, "theta": -0.016, "rho": -0.0152, "theo": 6.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "TMF261204C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 113.0, "iv": 0.6488, "open_interest": 0.0, "volume": 0.0, "delta": 0.1134, "gamma": 0.038, "vega": 0.0167, "theta": -0.0152, "rho": 0.0028, "theo": 0.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "TMF261204P00037000", "bid": 6.55, "bid_size": 13.0, "ask": 9.45, "ask_size": 13.0, "iv": 0.7716, "open_interest": 0.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0399, "vega": 0.0154, "theta": -0.0149, "rho": -0.015, "theo": 7.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "TMF261211C00020500", "bid": 7.25, "bid_size": 6.0, "ask": 11.3, "ask_size": 14.0, "iv": 0.6914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0131, "vega": 0.0085, "theta": -0.0067, "rho": 0.0209, "theo": 9.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "TMF261211P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 375.0, "iv": 0.923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0131, "vega": 0.0086, "theta": -0.0076, "rho": -0.0014, "theo": 0.1211, "change": 0.0, "open": 0.0, "high": 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": "TMF261211C00021000", "bid": 7.1, "bid_size": 12.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.8119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0149, "vega": 0.0094, "theta": -0.0072, "rho": 0.0212, "theo": 8.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "TMF261211P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 367.0, "iv": 0.8762, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.015, "vega": 0.0094, "theta": -0.0082, "rho": -0.0015, "theo": 0.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "TMF261211C00021500", "bid": 6.25, "bid_size": 8.0, "ask": 10.3, "ask_size": 16.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.017, "vega": 0.0104, "theta": -0.0078, "rho": 0.0216, "theo": 8.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "TMF261211P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 374.0, "iv": 0.8303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0171, "vega": 0.0104, "theta": -0.0087, "rho": -0.0017, "theo": 0.1501, "change": 0.0, "open": 0.0, "high": 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": "TMF261211C00022000", "bid": 5.9, "bid_size": 14.0, "ask": 9.8, "ask_size": 13.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0195, "vega": 0.0115, "theta": -0.0085, "rho": 0.0219, "theo": 7.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "TMF261211P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 327.0, "iv": 0.7852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0196, "vega": 0.0115, "theta": -0.0093, "rho": -0.002, "theo": 0.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TMF261211C00022500", "bid": 5.6, "bid_size": 8.0, "ask": 9.35, "ask_size": 21.0, "iv": 0.6951, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0222, "vega": 0.0126, "theta": -0.0092, "rho": 0.0221, "theo": 7.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "TMF261211P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 342.0, "iv": 0.7407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0223, "vega": 0.0127, "theta": -0.01, "rho": -0.0022, "theo": 0.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TMF261211C00023000", "bid": 5.3, "bid_size": 15.0, "ask": 8.85, "ask_size": 16.0, "iv": 0.7103, "open_interest": 0.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0254, "vega": 0.0139, "theta": -0.0099, "rho": 0.0224, "theo": 6.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "TMF261211P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 371.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0255, "vega": 0.014, "theta": -0.0106, "rho": -0.0025, "theo": 0.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "TMF261211C00023500", "bid": 5.65, "bid_size": 27.0, "ask": 7.15, "ask_size": 26.0, "iv": 0.5609, "open_interest": 4.0, "volume": 0.0, "delta": 0.912, "gamma": 0.029, "vega": 0.0154, "theta": -0.0106, "rho": 0.0225, "theo": 6.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-11-02T11:34:48", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "TMF261211P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 370.0, "iv": 0.6534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0292, "vega": 0.0154, "theta": -0.0113, "rho": -0.0028, "theo": 0.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0849999999627471}, {"option": "TMF261211C00024000", "bid": 4.5, "bid_size": 12.0, "ask": 6.85, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0332, "vega": 0.0169, "theta": -0.0114, "rho": 0.0226, "theo": 5.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "TMF261211P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 323.0, "iv": 0.6105, "open_interest": 0.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.0334, "vega": 0.017, "theta": -0.012, "rho": -0.0032, "theo": 0.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "TMF261211C00024500", "bid": 4.85, "bid_size": 9.0, "ask": 6.7, "ask_size": 13.0, "iv": 0.6681, "open_interest": 0.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.038, "vega": 0.0186, "theta": -0.0122, "rho": 0.0227, "theo": 5.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "TMF261211P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 369.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0382, "vega": 0.0187, "theta": -0.0128, "rho": -0.0037, "theo": 0.3039, "change": 0.0, "open": 0.0, "high": 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": "TMF261211C00025000", "bid": 3.4, "bid_size": 19.0, "ask": 6.95, "ask_size": 18.0, "iv": 0.5781, "open_interest": 0.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0433, "vega": 0.0205, "theta": -0.013, "rho": 0.0226, "theo": 5.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TMF261211P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 341.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0436, "vega": 0.0206, "theta": -0.0136, "rho": -0.0042, "theo": 0.3461, "change": 0.0, "open": 0.0, "high": 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": "TMF261211C00025500", "bid": 2.98, "bid_size": 30.0, "ask": 5.85, "ask_size": 24.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0494, "vega": 0.0225, "theta": -0.0139, "rho": 0.0225, "theo": 4.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "TMF261211P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 300.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0497, "vega": 0.0226, "theta": -0.0144, "rho": -0.0048, "theo": 0.3961, "change": 0.0, "open": 0.0, "high": 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": "TMF261211C00026000", "bid": 2.9, "bid_size": 16.0, "ask": 5.35, "ask_size": 18.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.0562, "vega": 0.0247, "theta": -0.0148, "rho": 0.0222, "theo": 4.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "TMF261211P00026000", "bid": 0.01, "bid_size": 43.0, "ask": 0.75, "ask_size": 171.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": -0.1749, "gamma": 0.0566, "vega": 0.0248, "theta": -0.0153, "rho": -0.0055, "theo": 0.4557, "change": 0.0, "open": 0.0, "high": 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": "TMF261211C00026500", "bid": 3.1, "bid_size": 31.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.0636, "vega": 0.0269, "theta": -0.0157, "rho": 0.0218, "theo": 3.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14000010490418}, {"option": "TMF261211P00026500", "bid": 0.01, "bid_size": 75.0, "ask": 0.75, "ask_size": 123.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": -0.2017, "gamma": 0.0641, "vega": 0.027, "theta": -0.0162, "rho": -0.0062, "theo": 0.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.244999994523823}, {"option": "TMF261211C00027000", "bid": 2.5, "bid_size": 91.0, "ask": 4.1, "ask_size": 87.0, "iv": 0.4406, "open_interest": 0.0, "volume": 0.0, "delta": 0.7688, "gamma": 0.0715, "vega": 0.0292, "theta": -0.0166, "rho": 0.0213, "theo": 3.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "TMF261211P00027000", "bid": 0.05, "bid_size": 594.0, "ask": 0.8, "ask_size": 72.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": -0.2328, "gamma": 0.0721, "vega": 0.0293, "theta": -0.017, "rho": -0.0072, "theo": 0.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.504999999888241}, {"option": "TMF261211C00027500", "bid": 1.95, "bid_size": 89.0, "ask": 3.55, "ask_size": 70.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": 0.7333, "gamma": 0.0796, "vega": 0.0315, "theta": -0.0174, "rho": 0.0206, "theo": 2.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TMF261211P00027500", "bid": 0.53, "bid_size": 22.0, "ask": 0.95, "ask_size": 476.0, "iv": 0.4357, "open_interest": 0.0, "volume": 1.0, "delta": -0.2687, "gamma": 0.0804, "vega": 0.0316, "theta": -0.0178, "rho": -0.0082, "theo": 0.7198, "change": -0.66, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-03T09:37:21", "percent_change": -52.8, "prev_day_close": 1.25000000465661}, {"option": "TMF261211C00028000", "bid": 1.6, "bid_size": 993.0, "ask": 3.2, "ask_size": 693.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": 0.693, "gamma": 0.0875, "vega": 0.0337, "theta": -0.0182, "rho": 0.0197, "theo": 2.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "TMF261211P00028000", "bid": 0.15, "bid_size": 742.0, "ask": 1.1, "ask_size": 489.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": -0.3096, "gamma": 0.0885, "vega": 0.0338, "theta": -0.0186, "rho": -0.0093, "theo": 0.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30499995220453}, {"option": "TMF261211C00028500", "bid": 1.9, "bid_size": 246.0, "ask": 2.57, "ask_size": 326.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": 0.6479, "gamma": 0.0946, "vega": 0.0356, "theta": -0.0188, "rho": 0.0186, "theo": 2.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.71499997377396}, {"option": "TMF261211P00028500", "bid": 0.29, "bid_size": 220.0, "ask": 1.25, "ask_size": 128.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.3552, "gamma": 0.0958, "vega": 0.0356, "theta": -0.0192, "rho": -0.0106, "theo": 1.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500000465661}, {"option": "TMF261211C00029000", "bid": 1.6, "bid_size": 572.0, "ask": 2.35, "ask_size": 663.0, "iv": 0.4234, "open_interest": 15.0, "volume": 0.0, "delta": 0.599, "gamma": 0.1002, "vega": 0.037, "theta": -0.0194, "rho": 0.0173, "theo": 1.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-02T10:58:41", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "TMF261211P00029000", "bid": 0.75, "bid_size": 134.0, "ask": 1.45, "ask_size": 73.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.4048, "gamma": 0.1016, "vega": 0.0371, "theta": -0.0197, "rho": -0.0119, "theo": 1.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.889999990351498}, {"option": "TMF261211C00029500", "bid": 1.35, "bid_size": 203.0, "ask": 2.02, "ask_size": 294.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": 0.5478, "gamma": 0.1036, "vega": 0.0379, "theta": -0.0197, "rho": 0.016, "theo": 1.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "TMF261211P00029500", "bid": 0.74, "bid_size": 552.0, "ask": 1.69, "ask_size": 46.0, "iv": 0.343, "open_interest": 20.0, "volume": 0.0, "delta": -0.4568, "gamma": 0.1052, "vega": 0.0379, "theta": -0.02, "rho": -0.0132, "theo": 1.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T11:26:22", "percent_change": 0.0, "prev_day_close": 1.55999995209277}, {"option": "TMF261211C00030000", "bid": 1.1, "bid_size": 662.0, "ask": 1.79, "ask_size": 689.0, "iv": 0.4132, "open_interest": 4.0, "volume": 0.0, "delta": 0.4962, "gamma": 0.1044, "vega": 0.0382, "theta": -0.0198, "rho": 0.0145, "theo": 1.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 0.0, "prev_day_close": 1.74500000476837}, {"option": "TMF261211P00030000", "bid": 1.25, "bid_size": 131.0, "ask": 2.0, "ask_size": 104.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": -0.5093, "gamma": 0.1062, "vega": 0.0381, "theta": -0.0201, "rho": -0.0143, "theo": 1.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.68999995198101}, {"option": "TMF261211C00030500", "bid": 0.9, "bid_size": 729.0, "ask": 1.58, "ask_size": 689.0, "iv": 0.4142, "open_interest": 5.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.1027, "vega": 0.0379, "theta": -0.0198, "rho": 0.0131, "theo": 1.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-02T11:41:44", "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "TMF261211P00030500", "bid": 1.55, "bid_size": 136.0, "ask": 2.3, "ask_size": 105.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.5601, "gamma": 0.1047, "vega": 0.0377, "theta": -0.0201, "rho": -0.0155, "theo": 1.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "TMF261211C00031000", "bid": 0.71, "bid_size": 715.0, "ask": 1.2, "ask_size": 14.0, "iv": 0.3874, "open_interest": 156.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.099, "vega": 0.037, "theta": -0.0196, "rho": 0.0118, "theo": 1.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-02T13:42:12", "percent_change": 0.0, "prev_day_close": 1.21999996900558}, {"option": "TMF261211P00031000", "bid": 1.85, "bid_size": 393.0, "ask": 2.58, "ask_size": 40.0, "iv": 0.3751, "open_interest": 10.0, "volume": 0.0, "delta": -0.6077, "gamma": 0.1012, "vega": 0.0368, "theta": -0.0199, "rho": -0.0165, "theo": 2.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-02T10:58:41", "percent_change": 0.0, "prev_day_close": 1.9549999833107}, {"option": "TMF261211C00031500", "bid": 0.6, "bid_size": 244.0, "ask": 1.26, "ask_size": 333.0, "iv": 0.4253, "open_interest": 1.0, "volume": 0.0, "delta": 0.3571, "gamma": 0.0938, "vega": 0.0358, "theta": -0.0193, "rho": 0.0106, "theo": 0.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T11:23:03", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "TMF261211P00031500", "bid": 2.05, "bid_size": 236.0, "ask": 3.2, "ask_size": 171.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": -0.6509, "gamma": 0.0961, "vega": 0.0352, "theta": -0.0196, "rho": -0.0171, "theo": 2.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "TMF261211C00032000", "bid": 0.45, "bid_size": 811.0, "ask": 1.2, "ask_size": 883.0, "iv": 0.4369, "open_interest": 29.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.0879, "vega": 0.0343, "theta": -0.0189, "rho": 0.0094, "theo": 0.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-02T13:02:48", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TMF261211P00032000", "bid": 2.35, "bid_size": 62.0, "ask": 3.5, "ask_size": 37.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.6893, "gamma": 0.0902, "vega": 0.0338, "theta": -0.0191, "rho": -0.0178, "theo": 3.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65500000119209}, {"option": "TMF261211C00032500", "bid": 0.15, "bid_size": 65.0, "ask": 1.1, "ask_size": 100.0, "iv": 0.4147, "open_interest": 2.0, "volume": 0.0, "delta": 0.2864, "gamma": 0.0816, "vega": 0.0326, "theta": -0.0184, "rho": 0.0085, "theo": 0.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-29T11:25:46", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "TMF261211P00032500", "bid": 2.55, "bid_size": 28.0, "ask": 3.95, "ask_size": 26.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.7231, "gamma": 0.084, "vega": 0.0318, "theta": -0.0187, "rho": -0.0181, "theo": 3.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.38999992609024}, {"option": "TMF261211C00033000", "bid": 0.25, "bid_size": 655.0, "ask": 1.0, "ask_size": 614.0, "iv": 0.4499, "open_interest": 17.0, "volume": 0.0, "delta": 0.2576, "gamma": 0.0754, "vega": 0.031, "theta": -0.0179, "rho": 0.0076, "theo": 0.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T12:50:28", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "TMF261211P00033000", "bid": 2.83, "bid_size": 29.0, "ask": 5.5, "ask_size": 25.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.7525, "gamma": 0.0778, "vega": 0.0302, "theta": -0.0182, "rho": -0.0185, "theo": 3.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22000008821487}, {"option": "TMF261211C00033500", "bid": 0.15, "bid_size": 791.0, "ask": 0.9, "ask_size": 606.0, "iv": 0.4496, "open_interest": 2.0, "volume": 0.0, "delta": 0.2326, "gamma": 0.0694, "vega": 0.0293, "theta": -0.0174, "rho": 0.0069, "theo": 0.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T10:58:03", "percent_change": 0.0, "prev_day_close": 1.31499994266778}, {"option": "TMF261211P00033500", "bid": 3.35, "bid_size": 30.0, "ask": 4.95, "ask_size": 20.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": -0.778, "gamma": 0.0718, "vega": 0.0283, "theta": -0.0176, "rho": -0.0186, "theo": 4.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60999989509582}, {"option": "TMF261211C00034000", "bid": 0.05, "bid_size": 64.0, "ask": 0.8, "ask_size": 94.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0639, "vega": 0.0278, "theta": -0.0169, "rho": 0.0062, "theo": 0.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499998081476}, {"option": "TMF261211P00034000", "bid": 4.0, "bid_size": 22.0, "ask": 5.2, "ask_size": 15.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": -0.8001, "gamma": 0.0662, "vega": 0.0267, "theta": -0.0171, "rho": -0.0188, "theo": 4.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.01500010490418}, {"option": "TMF261211C00035000", "bid": 0.01, "bid_size": 642.0, "ask": 0.75, "ask_size": 607.0, "iv": 0.4828, "open_interest": 1.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.0541, "vega": 0.0248, "theta": -0.0159, "rho": 0.0052, "theo": 0.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T11:03:16", "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "TMF261211P00035000", "bid": 4.15, "bid_size": 23.0, "ask": 6.9, "ask_size": 32.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.0564, "vega": 0.0234, "theta": -0.016, "rho": -0.0184, "theo": 5.7285, "change": 0.0, "open": 0.0, "high": 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": "TMF261211C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": 0.1486, "gamma": 0.046, "vega": 0.0223, "theta": -0.015, "rho": 0.0044, "theo": 0.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "TMF261211P00036000", "bid": 4.65, "bid_size": 19.0, "ask": 8.55, "ask_size": 19.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": -0.8639, "gamma": 0.0483, "vega": 0.0208, "theta": -0.015, "rho": -0.0185, "theo": 6.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TMF261211C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 119.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.0395, "vega": 0.0201, "theta": -0.0141, "rho": 0.0038, "theo": 0.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TMF261211P00037000", "bid": 6.6, "bid_size": 13.0, "ask": 8.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0417, "vega": 0.0183, "theta": -0.0141, "rho": -0.0177, "theo": 7.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "TMF261218C00016000", "bid": 12.1, "bid_size": 8.0, "ask": 15.7, "ask_size": 8.0, "iv": 1.1883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0043, "vega": 0.0041, "theta": -0.0015, "rho": 0.0198, "theo": 13.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2249994277954}, {"option": "TMF261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 7.0, "iv": 1.169, "open_interest": 7.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0043, "vega": 0.0042, "theta": -0.0039, "rho": -0.0006, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T11:05:24", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "TMF261218C00017000", "bid": 11.25, "bid_size": 8.0, "ask": 13.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0056, "vega": 0.0051, "theta": -0.0023, "rho": 0.0209, "theo": 12.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1749997138977}, {"option": "TMF261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 235.0, "iv": 1.2529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0056, "vega": 0.0051, "theta": -0.0045, "rho": -0.0008, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TMF261218C00018000", "bid": 10.25, "bid_size": 8.0, "ask": 13.7, "ask_size": 8.0, "iv": 1.0484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0072, "vega": 0.0062, "theta": -0.0031, "rho": 0.022, "theo": 11.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "TMF261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 1.0772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0073, "vega": 0.0062, "theta": -0.0052, "rho": -0.001, "theo": 0.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "TMF261218C00019000", "bid": 8.65, "bid_size": 13.0, "ask": 12.75, "ask_size": 14.0, "iv": 0.6595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0094, "vega": 0.0075, "theta": -0.0041, "rho": 0.023, "theo": 10.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "TMF261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 0.9827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0094, "vega": 0.0075, "theta": -0.0059, "rho": -0.0012, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "TMF261218C00020000", "bid": 9.1, "bid_size": 13.0, "ask": 11.3, "ask_size": 8.0, "iv": 0.9987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0121, "vega": 0.0091, "theta": -0.0051, "rho": 0.0239, "theo": 9.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "TMF261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 387.0, "iv": 0.8923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0122, "vega": 0.0092, "theta": -0.0068, "rho": -0.0016, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 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": "TMF261218C00021000", "bid": 8.1, "bid_size": 10.0, "ask": 10.75, "ask_size": 11.0, "iv": 1.0128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0156, "vega": 0.0111, "theta": -0.0062, "rho": 0.0247, "theo": 8.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "TMF261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 441.0, "iv": 0.8055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0157, "vega": 0.0111, "theta": -0.0078, "rho": -0.002, "theo": 0.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "TMF261218C00022000", "bid": 7.1, "bid_size": 13.0, "ask": 9.6, "ask_size": 13.0, "iv": 0.8792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0202, "vega": 0.0134, "theta": -0.0074, "rho": 0.0254, "theo": 7.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "TMF261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 48.0, "iv": 0.7218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0203, "vega": 0.0134, "theta": -0.0088, "rho": -0.0025, "theo": 0.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "TMF261218C00023000", "bid": 6.15, "bid_size": 13.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0262, "vega": 0.0162, "theta": -0.0088, "rho": 0.0259, "theo": 6.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "TMF261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 505.0, "iv": 0.6405, "open_interest": 1.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0263, "vega": 0.0163, "theta": -0.01, "rho": -0.0032, "theo": 0.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-27T15:20:42", "percent_change": 0.0, "prev_day_close": 1.11000002361834}, {"option": "TMF261218C00024000", "bid": 5.2, "bid_size": 17.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.512, "open_interest": 3.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0338, "vega": 0.0195, "theta": -0.0102, "rho": 0.0262, "theo": 5.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-10-22T12:36:06", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "TMF261218P00024000", "bid": 0.05, "bid_size": 11.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.573, "open_interest": 1.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.034, "vega": 0.0197, "theta": -0.0113, "rho": -0.0041, "theo": 0.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-19T13:47:40", "percent_change": 0.0, "prev_day_close": 0.594999993219972}, {"option": "TMF261218C00025000", "bid": 3.65, "bid_size": 153.0, "ask": 7.0, "ask_size": 148.0, "iv": 0.5925, "open_interest": 51.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.0434, "vega": 0.0234, "theta": -0.0118, "rho": 0.0261, "theo": 5.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-10-28T10:43:23", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TMF261218P00025000", "bid": 0.01, "bid_size": 1789.0, "ask": 0.75, "ask_size": 1666.0, "iv": 0.4853, "open_interest": 83.0, "volume": 0.0, "delta": -0.1425, "gamma": 0.0438, "vega": 0.0235, "theta": -0.0127, "rho": -0.0053, "theo": 0.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T13:48:06", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "TMF261218C00026000", "bid": 3.6, "bid_size": 905.0, "ask": 4.8, "ask_size": 795.0, "iv": 0.4598, "open_interest": 107.0, "volume": 0.0, "delta": 0.8149, "gamma": 0.0553, "vega": 0.0279, "theta": -0.0134, "rho": 0.0256, "theo": 4.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-11-02T12:57:28", "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "TMF261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 55.0, "iv": 0.3812, "open_interest": 41.0, "volume": 0.0, "delta": -0.1863, "gamma": 0.0558, "vega": 0.028, "theta": -0.0142, "rho": -0.0069, "theo": 0.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-30T09:55:09", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "TMF261218C00027000", "bid": 2.8, "bid_size": 776.0, "ask": 4.0, "ask_size": 623.0, "iv": 0.4381, "open_interest": 63.0, "volume": 0.0, "delta": 0.7576, "gamma": 0.069, "vega": 0.0326, "theta": -0.015, "rho": 0.0245, "theo": 3.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-10-29T12:08:06", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "TMF261218P00027000", "bid": 0.3, "bid_size": 1129.0, "ask": 0.92, "ask_size": 820.0, "iv": 0.4058, "open_interest": 60.0, "volume": 0.0, "delta": -0.2443, "gamma": 0.0697, "vega": 0.0327, "theta": -0.0156, "rho": -0.0088, "theo": 0.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T11:54:19", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "TMF261218C00028000", "bid": 2.47, "bid_size": 10.0, "ask": 2.77, "ask_size": 468.0, "iv": 0.4057, "open_interest": 379.0, "volume": 1.0, "delta": 0.684, "gamma": 0.0828, "vega": 0.037, "theta": -0.0164, "rho": 0.0226, "theo": 2.6411, "change": -0.235, "open": 2.66, "high": 2.66, "low": 2.66, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-11-03T09:36:14", "percent_change": -8.11745, "prev_day_close": 2.8950001001358}, {"option": "TMF261218P00028000", "bid": 0.81, "bid_size": 416.0, "ask": 0.99, "ask_size": 37.0, "iv": 0.3973, "open_interest": 159.0, "volume": 1.0, "delta": -0.3189, "gamma": 0.0838, "vega": 0.0372, "theta": -0.0169, "rho": -0.0113, "theo": 0.9522, "change": 0.04, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 5.40541, "prev_day_close": 0.739999979734421}, {"option": "TMF261218C00029000", "bid": 1.7, "bid_size": 1487.0, "ask": 2.45, "ask_size": 1165.0, "iv": 0.4151, "open_interest": 165.0, "volume": 0.0, "delta": 0.5956, "gamma": 0.0934, "vega": 0.0403, "theta": -0.0174, "rho": 0.0201, "theo": 2.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-02T15:13:00", "percent_change": 0.0, "prev_day_close": 2.17000007629395}, {"option": "TMF261218P00029000", "bid": 0.85, "bid_size": 794.0, "ask": 1.57, "ask_size": 469.0, "iv": 0.3719, "open_interest": 67.0, "volume": 0.0, "delta": -0.4088, "gamma": 0.0948, "vega": 0.0404, "theta": -0.0178, "rho": -0.014, "theo": 1.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-02T15:45:51", "percent_change": 0.0, "prev_day_close": 1.06499999761581}, {"option": "TMF261218C00030000", "bid": 1.39, "bid_size": 15.0, "ask": 1.82, "ask_size": 1502.0, "iv": 0.4192, "open_interest": 89.0, "volume": 8.0, "delta": 0.4999, "gamma": 0.0971, "vega": 0.0415, "theta": -0.0178, "rho": 0.017, "theo": 1.4965, "change": -0.27, "open": 1.56, "high": 1.56, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T09:46:22", "percent_change": -14.8352, "prev_day_close": 1.81999999284744}, {"option": "TMF261218P00030000", "bid": 1.35, "bid_size": 514.0, "ask": 2.07, "ask_size": 355.0, "iv": 0.37, "open_interest": 39.0, "volume": 1.0, "delta": -0.5062, "gamma": 0.0991, "vega": 0.0414, "theta": -0.0181, "rho": -0.0169, "theo": 1.8055, "change": 0.185, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 11.9741, "prev_day_close": 1.5450000166893}, {"option": "TMF261218C00031000", "bid": 0.85, "bid_size": 1477.0, "ask": 1.53, "ask_size": 1370.0, "iv": 0.4151, "open_interest": 155.0, "volume": 0.0, "delta": 0.409, "gamma": 0.0932, "vega": 0.0404, "theta": -0.0176, "rho": 0.0141, "theo": 1.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-11-02T15:53:36", "percent_change": 0.0, "prev_day_close": 1.3299999833107}, {"option": "TMF261218P00031000", "bid": 1.95, "bid_size": 547.0, "ask": 2.68, "ask_size": 283.0, "iv": 0.3688, "open_interest": 16.0, "volume": 0.0, "delta": -0.599, "gamma": 0.0955, "vega": 0.0401, "theta": -0.0178, "rho": -0.0192, "theo": 2.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-10-28T09:31:49", "percent_change": 0.0, "prev_day_close": 2.08499997854233}, {"option": "TMF261218C00032000", "bid": 0.72, "bid_size": 621.0, "ask": 1.0, "ask_size": 849.0, "iv": 0.4116, "open_interest": 203.0, "volume": 0.0, "delta": 0.3317, "gamma": 0.0842, "vega": 0.0378, "theta": -0.017, "rho": 0.0115, "theo": 0.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-11-02T11:27:26", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "TMF261218P00032000", "bid": 2.45, "bid_size": 40.0, "ask": 3.6, "ask_size": 23.0, "iv": 0.3708, "open_interest": 35.0, "volume": 0.0, "delta": -0.678, "gamma": 0.0867, "vega": 0.0372, "theta": -0.0172, "rho": -0.0206, "theo": 3.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-28T14:36:33", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TMF261218C00033000", "bid": 0.35, "bid_size": 1676.0, "ask": 0.84, "ask_size": 73.0, "iv": 0.4259, "open_interest": 204.0, "volume": 0.0, "delta": 0.2704, "gamma": 0.0735, "vega": 0.0345, "theta": -0.0162, "rho": 0.0094, "theo": 0.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-02T12:45:54", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "TMF261218P00033000", "bid": 3.2, "bid_size": 17.0, "ask": 4.4, "ask_size": 14.0, "iv": 0.3683, "open_interest": 9.0, "volume": 0.0, "delta": -0.7409, "gamma": 0.0762, "vega": 0.0335, "theta": -0.0162, "rho": -0.0215, "theo": 3.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-10-29T13:53:52", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "TMF261218C00034000", "bid": 0.36, "bid_size": 39.0, "ask": 0.88, "ask_size": 1803.0, "iv": 0.4731, "open_interest": 485.0, "volume": 0.0, "delta": 0.2229, "gamma": 0.0632, "vega": 0.0311, "theta": -0.0153, "rho": 0.0077, "theo": 0.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T12:42:08", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "TMF261218P00034000", "bid": 4.05, "bid_size": 20.0, "ask": 5.25, "ask_size": 17.0, "iv": 0.368, "open_interest": 1.0, "volume": 0.0, "delta": -0.7896, "gamma": 0.0659, "vega": 0.0299, "theta": -0.0152, "rho": -0.0221, "theo": 4.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-10-30T15:29:03", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TMF261218C00035000", "bid": 0.07, "bid_size": 1890.0, "ask": 0.5, "ask_size": 50.0, "iv": 0.4058, "open_interest": 65.0, "volume": 0.0, "delta": 0.1865, "gamma": 0.0541, "vega": 0.028, "theta": -0.0144, "rho": 0.0064, "theo": 0.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T12:10:01", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "TMF261218P00035000", "bid": 4.35, "bid_size": 28.0, "ask": 6.85, "ask_size": 17.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0567, "vega": 0.0264, "theta": -0.0142, "rho": -0.0216, "theo": 5.7844, "change": 0.0, "open": 0.0, "high": 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": "TMF261218C00036000", "bid": 0.03, "bid_size": 2591.0, "ask": 0.75, "ask_size": 1834.0, "iv": 0.4968, "open_interest": 70.0, "volume": 0.0, "delta": 0.1582, "gamma": 0.0464, "vega": 0.0252, "theta": -0.0136, "rho": 0.0054, "theo": 0.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T13:46:37", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "TMF261218P00036000", "bid": 5.7, "bid_size": 16.0, "ask": 7.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8562, "gamma": 0.0491, "vega": 0.0234, "theta": -0.0133, "rho": -0.0213, "theo": 6.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "TMF270115C00020000", "bid": 9.1, "bid_size": 1566.0, "ask": 10.6, "ask_size": 1291.0, "iv": 0.6329, "open_interest": 1188.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0102, "vega": 0.009, "theta": -0.0023, "rho": 0.029, "theo": 9.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "TMF270115P00020000", "bid": 0.07, "bid_size": 859.0, "ask": 0.15, "ask_size": 918.0, "iv": 0.5173, "open_interest": 652.0, "volume": 10.0, "delta": -0.0418, "gamma": 0.0128, "vega": 0.0118, "theta": -0.0042, "rho": -0.0026, "theo": 0.1261, "change": -0.02, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T09:38:45", "percent_change": -22.2222, "prev_day_close": 0.0899999979883432}, {"option": "TMF270115C00022000", "bid": 5.75, "bid_size": 11.0, "ask": 9.85, "ask_size": 11.0, "iv": 0.464, "open_interest": 18.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0193, "vega": 0.0144, "theta": -0.0044, "rho": 0.031, "theo": 7.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.82, "last_trade_time": "2026-10-22T13:00:38", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "TMF270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2313.0, "iv": 0.5554, "open_interest": 210.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0223, "vega": 0.0187, "theta": -0.006, "rho": -0.0046, "theo": 0.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T13:00:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMF270115C00023000", "bid": 4.85, "bid_size": 14.0, "ask": 8.95, "ask_size": 15.0, "iv": 0.4644, "open_interest": 2.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.026, "vega": 0.0189, "theta": -0.0057, "rho": 0.0317, "theo": 6.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-09T13:03:45", "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "TMF270115P00023000", "bid": 0.01, "bid_size": 16.0, "ask": 0.75, "ask_size": 591.0, "iv": 0.4931, "open_interest": 28.0, "volume": 0.0, "delta": -0.1, "gamma": 0.029, "vega": 0.0231, "theta": -0.0072, "rho": -0.0061, "theo": 0.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-27T13:11:27", "percent_change": 0.0, "prev_day_close": 0.359999991953373}, {"option": "TMF270115C00024000", "bid": 5.25, "bid_size": 11.0, "ask": 8.05, "ask_size": 15.0, "iv": 0.6638, "open_interest": 1.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0342, "vega": 0.0242, "theta": -0.0072, "rho": 0.0321, "theo": 5.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-14T09:59:04", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "TMF270115P00024000", "bid": 0.2, "bid_size": 1432.0, "ask": 0.75, "ask_size": 1578.0, "iv": 0.464, "open_interest": 34.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0369, "vega": 0.0282, "theta": -0.0084, "rho": -0.0081, "theo": 0.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-27T13:05:37", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "TMF270115C00025000", "bid": 4.95, "bid_size": 9.0, "ask": 5.4, "ask_size": 984.0, "iv": 0.4438, "open_interest": 3865.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0439, "vega": 0.03, "theta": -0.0087, "rho": 0.032, "theo": 5.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T13:56:55", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "TMF270115P00025000", "bid": 0.46, "bid_size": 748.0, "ask": 0.66, "ask_size": 796.0, "iv": 0.425, "open_interest": 705.0, "volume": 201.0, "delta": -0.1738, "gamma": 0.0461, "vega": 0.0337, "theta": -0.0097, "rho": -0.0106, "theo": 0.5638, "change": 0.05, "open": 0.5, "high": 0.51, "low": 0.5, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-03T09:47:23", "percent_change": 10.8696, "prev_day_close": 0.459999993443489}, {"option": "TMF270115C00026000", "bid": 3.75, "bid_size": 1524.0, "ask": 4.95, "ask_size": 1329.0, "iv": 0.4249, "open_interest": 1931.0, "volume": 0.0, "delta": 0.8018, "gamma": 0.0545, "vega": 0.036, "theta": -0.0103, "rho": 0.0314, "theo": 4.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T11:19:28", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "TMF270115P00026000", "bid": 0.3, "bid_size": 1933.0, "ask": 1.05, "ask_size": 1429.0, "iv": 0.3887, "open_interest": 4962.0, "volume": 0.0, "delta": -0.2255, "gamma": 0.0558, "vega": 0.0393, "theta": -0.011, "rho": -0.0136, "theo": 0.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-26T10:26:04", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "TMF270115C00027000", "bid": 3.0, "bid_size": 1759.0, "ask": 4.2, "ask_size": 1364.0, "iv": 0.4127, "open_interest": 1463.0, "volume": 0.0, "delta": 0.7401, "gamma": 0.0651, "vega": 0.0418, "theta": -0.0118, "rho": 0.0302, "theo": 3.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T15:45:37", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "TMF270115P00027000", "bid": 0.55, "bid_size": 1536.0, "ask": 1.3, "ask_size": 1088.0, "iv": 0.3764, "open_interest": 2366.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0653, "vega": 0.0446, "theta": -0.0121, "rho": -0.0173, "theo": 1.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-02T15:18:06", "percent_change": 0.0, "prev_day_close": 0.929999977350235}, {"option": "TMF270115C00028000", "bid": 2.72, "bid_size": 709.0, "ask": 3.2, "ask_size": 1067.0, "iv": 0.4105, "open_interest": 3749.0, "volume": 0.0, "delta": 0.668, "gamma": 0.074, "vega": 0.0467, "theta": -0.013, "rho": 0.0283, "theo": 2.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-11-02T14:19:16", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TMF270115P00028000", "bid": 0.95, "bid_size": 1161.0, "ask": 1.7, "ask_size": 981.0, "iv": 0.3812, "open_interest": 2632.0, "volume": 0.0, "delta": -0.3591, "gamma": 0.0732, "vega": 0.0488, "theta": -0.013, "rho": -0.0215, "theo": 1.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-02T12:25:03", "percent_change": 0.0, "prev_day_close": 1.2399999499321}, {"option": "TMF270115C00029000", "bid": 2.01, "bid_size": 1576.0, "ask": 2.46, "ask_size": 212.0, "iv": 0.3759, "open_interest": 823.0, "volume": 0.0, "delta": 0.5888, "gamma": 0.0798, "vega": 0.05, "theta": -0.0138, "rho": 0.0258, "theo": 2.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-10-27T11:23:50", "percent_change": 0.0, "prev_day_close": 2.69500005245209}, {"option": "TMF270115P00029000", "bid": 1.52, "bid_size": 1059.0, "ask": 2.05, "ask_size": 774.0, "iv": 0.3812, "open_interest": 8987.0, "volume": 0.0, "delta": -0.4361, "gamma": 0.078, "vega": 0.0514, "theta": -0.0135, "rho": -0.0261, "theo": 1.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T10:37:18", "percent_change": 0.0, "prev_day_close": 1.53999996185303}, {"option": "TMF270115C00030000", "bid": 1.76, "bid_size": 1.0, "ask": 1.85, "ask_size": 48.0, "iv": 0.3853, "open_interest": 4150.0, "volume": 32.0, "delta": 0.5078, "gamma": 0.0816, "vega": 0.0515, "theta": -0.0141, "rho": 0.023, "theo": 1.8104, "change": -0.29, "open": 1.9, "high": 1.91, "low": 1.79, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-03T09:57:18", "percent_change": -13.9423, "prev_day_close": 2.08000004291534}, {"option": "TMF270115P00030000", "bid": 2.21, "bid_size": 123.0, "ask": 2.55, "ask_size": 272.0, "iv": 0.3917, "open_interest": 6725.0, "volume": 0.0, "delta": -0.514, "gamma": 0.0792, "vega": 0.052, "theta": -0.0136, "rho": -0.0307, "theo": 2.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T12:18:48", "percent_change": 0.0, "prev_day_close": 2.10999995470047}, {"option": "TMF270115C00031000", "bid": 1.38, "bid_size": 1.0, "ask": 1.46, "ask_size": 14.0, "iv": 0.3877, "open_interest": 564.0, "volume": 5.0, "delta": 0.4306, "gamma": 0.0794, "vega": 0.051, "theta": -0.014, "rho": 0.0203, "theo": 1.4261, "change": -0.24, "open": 1.49, "high": 1.49, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-03T09:49:56", "percent_change": -14.3713, "prev_day_close": 1.6700000166893}, {"option": "TMF270115P00031000", "bid": 2.67, "bid_size": 563.0, "ask": 3.15, "ask_size": 22.0, "iv": 0.375, "open_interest": 339.0, "volume": 0.0, "delta": -0.5879, "gamma": 0.0769, "vega": 0.0508, "theta": -0.0133, "rho": -0.0351, "theo": 2.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T10:03:15", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "TMF270115C00032000", "bid": 0.85, "bid_size": 1753.0, "ask": 1.58, "ask_size": 1776.0, "iv": 0.4124, "open_interest": 877.0, "volume": 0.0, "delta": 0.3611, "gamma": 0.0743, "vega": 0.0486, "theta": -0.0134, "rho": 0.0175, "theo": 1.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-02T12:02:56", "percent_change": 0.0, "prev_day_close": 1.36000001430511}, {"option": "TMF270115P00032000", "bid": 3.05, "bid_size": 689.0, "ask": 4.25, "ask_size": 568.0, "iv": 0.386, "open_interest": 349.0, "volume": 0.0, "delta": -0.6542, "gamma": 0.0719, "vega": 0.048, "theta": -0.0127, "rho": -0.0392, "theo": 3.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T15:02:53", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "TMF270115C00033000", "bid": 0.6, "bid_size": 1951.0, "ask": 1.35, "ask_size": 1881.0, "iv": 0.4191, "open_interest": 1365.0, "volume": 0.0, "delta": 0.3014, "gamma": 0.0675, "vega": 0.0453, "theta": -0.0127, "rho": 0.0149, "theo": 0.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-02T12:31:52", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "TMF270115P00033000", "bid": 3.8, "bid_size": 96.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.3756, "open_interest": 621.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.0654, "vega": 0.0445, "theta": -0.0119, "rho": -0.0428, "theo": 4.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-10-27T15:14:21", "percent_change": 0.0, "prev_day_close": 3.68499994277954}, {"option": "TMF270115C00034000", "bid": 0.4, "bid_size": 2226.0, "ask": 1.15, "ask_size": 1981.0, "iv": 0.424, "open_interest": 545.0, "volume": 0.0, "delta": 0.2514, "gamma": 0.0601, "vega": 0.0417, "theta": -0.0118, "rho": 0.0127, "theo": 0.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T11:17:46", "percent_change": 0.0, "prev_day_close": 0.834999978542328}, {"option": "TMF270115P00034000", "bid": 4.65, "bid_size": 38.0, "ask": 5.75, "ask_size": 27.0, "iv": 0.388, "open_interest": 252.0, "volume": 0.0, "delta": -0.759, "gamma": 0.0583, "vega": 0.0407, "theta": -0.011, "rho": -0.0459, "theo": 5.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-28T10:29:26", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "TMF270115C00035000", "bid": 0.45, "bid_size": 30.0, "ask": 0.74, "ask_size": 1724.0, "iv": 0.4235, "open_interest": 2015.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.0529, "vega": 0.0379, "theta": -0.0109, "rho": 0.0106, "theo": 0.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T14:38:08", "percent_change": 0.0, "prev_day_close": 0.644999980926514}, {"option": "TMF270115P00035000", "bid": 5.3, "bid_size": 812.0, "ask": 6.8, "ask_size": 532.0, "iv": 0.3909, "open_interest": 937.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0514, "vega": 0.0368, "theta": -0.01, "rho": -0.0489, "theo": 6.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-11-02T09:51:36", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TMF270115C00036000", "bid": 0.15, "bid_size": 2369.0, "ask": 0.9, "ask_size": 2238.0, "iv": 0.4445, "open_interest": 727.0, "volume": 0.0, "delta": 0.1773, "gamma": 0.0463, "vega": 0.0341, "theta": -0.01, "rho": 0.0091, "theo": 0.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T10:37:51", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TMF270115P00036000", "bid": 6.2, "bid_size": 23.0, "ask": 7.7, "ask_size": 20.0, "iv": 0.3997, "open_interest": 1075.0, "volume": 0.0, "delta": -0.8301, "gamma": 0.045, "vega": 0.0331, "theta": -0.0091, "rho": -0.0516, "theo": 7.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-22T13:10:46", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "TMF270115C00037000", "bid": 0.27, "bid_size": 140.0, "ask": 0.52, "ask_size": 1690.0, "iv": 0.4411, "open_interest": 899.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.0404, "vega": 0.0306, "theta": -0.0092, "rho": 0.0078, "theo": 0.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T10:38:25", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "TMF270115P00037000", "bid": 7.1, "bid_size": 23.0, "ask": 8.6, "ask_size": 23.0, "iv": 0.3999, "open_interest": 5458.0, "volume": 0.0, "delta": -0.8561, "gamma": 0.0393, "vega": 0.0297, "theta": -0.0082, "rho": -0.0538, "theo": 7.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.83, "last_trade_time": "2026-10-30T10:17:44", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "TMF270115C00038000", "bid": 0.08, "bid_size": 2865.0, "ask": 0.75, "ask_size": 2072.0, "iv": 0.4822, "open_interest": 391.0, "volume": 0.0, "delta": 0.1281, "gamma": 0.0352, "vega": 0.0276, "theta": -0.0084, "rho": 0.0068, "theo": 0.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T11:20:40", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "TMF270115P00038000", "bid": 8.05, "bid_size": 20.0, "ask": 9.55, "ask_size": 19.0, "iv": 0.413, "open_interest": 806.0, "volume": 0.0, "delta": -0.8773, "gamma": 0.0343, "vega": 0.0267, "theta": -0.0073, "rho": -0.0559, "theo": 8.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-27T10:23:38", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "TMF270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1489.0, "iv": 0.5006, "open_interest": 1343.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0308, "vega": 0.0247, "theta": -0.0078, "rho": 0.0058, "theo": 0.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-28T12:23:44", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TMF270115P00039000", "bid": 9.0, "bid_size": 22.0, "ask": 10.45, "ask_size": 17.0, "iv": 0.4071, "open_interest": 1219.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.03, "vega": 0.0239, "theta": -0.0065, "rho": -0.058, "theo": 9.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-14T11:00:15", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "TMF270115C00040000", "bid": 0.15, "bid_size": 18.0, "ask": 0.3, "ask_size": 24.0, "iv": 0.4678, "open_interest": 4562.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.027, "vega": 0.0223, "theta": -0.0072, "rho": 0.0051, "theo": 0.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-29T10:40:52", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "TMF270115P00040000", "bid": 9.95, "bid_size": 21.0, "ask": 11.45, "ask_size": 21.0, "iv": 0.423, "open_interest": 3429.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0263, "vega": 0.0216, "theta": -0.0058, "rho": -0.0601, "theo": 10.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.81, "last_trade_time": "2026-10-27T13:02:51", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "TMF270115C00041000", "bid": 0.09, "bid_size": 21.0, "ask": 0.31, "ask_size": 109.0, "iv": 0.4825, "open_interest": 1363.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0238, "vega": 0.0202, "theta": -0.0066, "rho": 0.0044, "theo": 0.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-19T13:56:02", "percent_change": 0.0, "prev_day_close": 0.225000005215406}, {"option": "TMF270115P00041000", "bid": 11.35, "bid_size": 17.0, "ask": 12.0, "ask_size": 16.0, "iv": 0.4359, "open_interest": 1757.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0231, "vega": 0.0193, "theta": -0.0052, "rho": -0.0618, "theo": 11.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-10-02T12:48:24", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "TMF270115C00042000", "bid": 0.08, "bid_size": 2049.0, "ask": 0.28, "ask_size": 2421.0, "iv": 0.4973, "open_interest": 926.0, "volume": 0.0, "delta": 0.073, "gamma": 0.021, "vega": 0.0182, "theta": -0.0061, "rho": 0.0039, "theo": 0.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T15:45:37", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "TMF270115P00042000", "bid": 11.4, "bid_size": 8.0, "ask": 13.8, "ask_size": 7.0, "iv": 0.3933, "open_interest": 181.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.0204, "vega": 0.0174, "theta": -0.0046, "rho": -0.0636, "theo": 12.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-10-02T15:11:05", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "TMF270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 3216.0, "iv": 0.593, "open_interest": 373.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0186, "vega": 0.0166, "theta": -0.0057, "rho": 0.0034, "theo": 0.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T10:38:52", "percent_change": 0.0, "prev_day_close": 0.16499999538064}, {"option": "TMF270115P00043000", "bid": 12.4, "bid_size": 14.0, "ask": 14.8, "ask_size": 14.0, "iv": 0.4237, "open_interest": 73.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0181, "vega": 0.0159, "theta": -0.004, "rho": -0.0652, "theo": 13.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.73, "last_trade_time": "2026-10-08T10:49:09", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "TMF270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3334.0, "iv": 0.5578, "open_interest": 1328.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0166, "vega": 0.0151, "theta": -0.0052, "rho": 0.0031, "theo": 0.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:38:46", "percent_change": 0.0, "prev_day_close": 0.134999996982515}, {"option": "TMF270115P00044000", "bid": 13.35, "bid_size": 14.0, "ask": 15.75, "ask_size": 19.0, "iv": 0.3441, "open_interest": 287.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0161, "vega": 0.0144, "theta": -0.0035, "rho": -0.067, "theo": 14.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-09-23T15:24:49", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "TMF270115C00045000", "bid": 0.07, "bid_size": 1260.0, "ask": 0.19, "ask_size": 143.0, "iv": 0.5348, "open_interest": 1765.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0149, "vega": 0.0138, "theta": -0.0049, "rho": 0.0027, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:39:42", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "TMF270115P00045000", "bid": 14.35, "bid_size": 36.0, "ask": 16.75, "ask_size": 635.0, "iv": 0.3917, "open_interest": 230.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0144, "vega": 0.013, "theta": -0.0031, "rho": -0.0687, "theo": 15.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-09-23T14:19:02", "percent_change": 0.0, "prev_day_close": 15.2749996185303}, {"option": "TMF270115C00046000", "bid": 0.08, "bid_size": 24.0, "ask": 0.25, "ask_size": 2473.0, "iv": 0.5815, "open_interest": 1331.0, "volume": 1.0, "delta": 0.0458, "gamma": 0.0134, "vega": 0.0127, "theta": -0.0046, "rho": 0.0024, "theo": 0.1195, "change": 0.065, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T09:41:24", "percent_change": 52.0, "prev_day_close": 0.12500000372529}, {"option": "TMF270115P00046000", "bid": 15.35, "bid_size": 2.0, "ask": 17.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0129, "vega": 0.0121, "theta": -0.0026, "rho": -0.0702, "theo": 16.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-09-23T15:04:24", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "TMF270115C00047000", "bid": 0.07, "bid_size": 31.0, "ask": 0.22, "ask_size": 2301.0, "iv": 0.5886, "open_interest": 384.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.012, "vega": 0.0116, "theta": -0.0043, "rho": 0.0022, "theo": 0.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T11:45:29", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "TMF270115P00047000", "bid": 17.0, "bid_size": 11.0, "ask": 18.7, "ask_size": 11.0, "iv": 0.7033, "open_interest": 83.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.0116, "vega": 0.011, "theta": -0.0022, "rho": -0.0719, "theo": 17.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-09-29T13:17:04", "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "TMF270115C00048000", "bid": 0.02, "bid_size": 1720.0, "ask": 0.3, "ask_size": 3058.0, "iv": 0.6201, "open_interest": 323.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0109, "vega": 0.0107, "theta": -0.004, "rho": 0.002, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T11:37:08", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "TMF270115P00048000", "bid": 17.3, "bid_size": 11.0, "ask": 19.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0105, "vega": 0.0101, "theta": -0.0019, "rho": -0.0734, "theo": 18.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.65, "last_trade_time": "2026-09-23T15:20:08", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "TMF270115C00049000", "bid": 0.05, "bid_size": 45.0, "ask": 0.22, "ask_size": 2656.0, "iv": 0.621, "open_interest": 330.0, "volume": 1.0, "delta": 0.034, "gamma": 0.0099, "vega": 0.01, "theta": -0.0038, "rho": 0.0018, "theo": 0.0891, "change": 0.02, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:41:24", "percent_change": 15.3846, "prev_day_close": 0.129999997094274}, {"option": "TMF270115P00049000", "bid": 18.3, "bid_size": 5.0, "ask": 20.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0095, "vega": 0.0093, "theta": -0.0015, "rho": -0.0751, "theo": 19.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.8, "last_trade_time": "2026-09-23T14:35:04", "percent_change": 0.0, "prev_day_close": 19.0250005722046}, {"option": "TMF270115C00050000", "bid": 0.06, "bid_size": 132.0, "ask": 0.1, "ask_size": 62.0, "iv": 0.5876, "open_interest": 6389.0, "volume": 18.0, "delta": 0.031, "gamma": 0.009, "vega": 0.0092, "theta": -0.0036, "rho": 0.0017, "theo": 0.0815, "change": -0.02, "open": 0.08, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T09:57:09", "percent_change": -22.2222, "prev_day_close": 0.0899999998509884}, {"option": "TMF270115P00050000", "bid": 19.25, "bid_size": 767.0, "ask": 21.65, "ask_size": 737.0, "iv": 0.0, "open_interest": 2728.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0086, "vega": 0.0087, "theta": -0.0012, "rho": -0.0766, "theo": 20.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.05, "last_trade_time": "2026-10-12T14:58:22", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "TMF270115C00051000", "bid": 0.01, "bid_size": 1700.0, "ask": 0.18, "ask_size": 2587.0, "iv": 0.6217, "open_interest": 237.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0082, "vega": 0.0086, "theta": -0.0034, "rho": 0.0015, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T09:46:32", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "TMF270115P00051000", "bid": 20.0, "bid_size": 11.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.441, "open_interest": 30.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0079, "vega": 0.008, "theta": -0.0009, "rho": -0.0782, "theo": 21.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.24, "last_trade_time": "2026-09-29T13:15:21", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "TMF270115C00052000", "bid": 0.03, "bid_size": 20.0, "ask": 0.25, "ask_size": 16.0, "iv": 0.6813, "open_interest": 125.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0076, "vega": 0.008, "theta": -0.0032, "rho": 0.0014, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T09:46:32", "percent_change": 0.0, "prev_day_close": 0.105000003241003}, {"option": "TMF270115P00052000", "bid": 20.95, "bid_size": 14.0, "ask": 23.95, "ask_size": 14.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0072, "vega": 0.0074, "theta": -0.0006, "rho": -0.0798, "theo": 22.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.24, "last_trade_time": "2026-09-29T12:01:24", "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "TMF270115C00053000", "bid": 0.03, "bid_size": 32.0, "ask": 0.23, "ask_size": 2644.0, "iv": 0.6904, "open_interest": 242.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0069, "vega": 0.0074, "theta": -0.003, "rho": 0.0013, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T10:39:37", "percent_change": 0.0, "prev_day_close": 0.110000003129244}, {"option": "TMF270115P00053000", "bid": 21.9, "bid_size": 13.0, "ask": 24.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0066, "vega": 0.0069, "theta": -0.0003, "rho": -0.0812, "theo": 23.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-04-27T10:33:32", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "TMF270115C00054000", "bid": 0.01, "bid_size": 21.0, "ask": 0.55, "ask_size": 488.0, "iv": 0.8134, "open_interest": 155.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0064, "vega": 0.007, "theta": -0.0028, "rho": 0.0012, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T11:33:08", "percent_change": 0.0, "prev_day_close": 0.0650000013411045}, {"option": "TMF270115P00054000", "bid": 22.9, "bid_size": 13.0, "ask": 25.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0061, "vega": 0.0065, "theta": -0.0001, "rho": -0.0829, "theo": 24.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.13, "last_trade_time": "2026-02-11T13:52:27", "percent_change": 0.0, "prev_day_close": 23.9250001907349}, {"option": "TMF270115C00055000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 56.0, "iv": 0.6652, "open_interest": 1550.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0059, "vega": 0.0065, "theta": -0.0027, "rho": 0.0011, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T09:40:45", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "TMF270115P00055000", "bid": 23.9, "bid_size": 13.0, "ask": 26.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0056, "vega": 0.0061, "theta": 0.0, "rho": -0.0844, "theo": 25.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.6, "last_trade_time": "2026-07-23T09:32:42", "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "TMF270115C00056000", "bid": 0.01, "bid_size": 34.0, "ask": 0.54, "ask_size": 2384.0, "iv": 0.8465, "open_interest": 119.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0055, "vega": 0.0061, "theta": -0.0026, "rho": 0.001, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:48:03", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "TMF270115P00056000", "bid": 25.1, "bid_size": 8.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.8926, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0052, "vega": 0.0057, "theta": 0.0, "rho": -0.0859, "theo": 26.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-04-27T10:31:24", "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "TMF270115C00057000", "bid": 0.01, "bid_size": 35.0, "ask": 0.54, "ask_size": 2645.0, "iv": 0.8639, "open_interest": 150.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0051, "vega": 0.0058, "theta": -0.0024, "rho": 0.001, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T09:51:36", "percent_change": 0.0, "prev_day_close": 0.0549999987706542}, {"option": "TMF270115P00057000", "bid": 25.4, "bid_size": 8.0, "ask": 29.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0048, "vega": 0.0053, "theta": 0.0, "rho": -0.0874, "theo": 27.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2025-04-04T14:55:01", "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "TMF270115C00058000", "bid": 0.01, "bid_size": 1089.0, "ask": 0.54, "ask_size": 2919.0, "iv": 0.8808, "open_interest": 93.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0047, "vega": 0.0054, "theta": -0.0023, "rho": 0.0009, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:48:35", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "TMF270115P00058000", "bid": 26.4, "bid_size": 8.0, "ask": 30.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0045, "vega": 0.005, "theta": 0.0, "rho": -0.089, "theo": 28.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.32, "last_trade_time": "2025-09-11T10:21:03", "percent_change": 0.0, "prev_day_close": 27.875}, {"option": "TMF270115C00059000", "bid": 0.01, "bid_size": 34.0, "ask": 0.1, "ask_size": 464.0, "iv": 0.6948, "open_interest": 98.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0044, "vega": 0.0051, "theta": -0.0022, "rho": 0.0008, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:36:08", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "TMF270115P00059000", "bid": 27.65, "bid_size": 9.0, "ask": 31.5, "ask_size": 9.0, "iv": 0.8029, "open_interest": 1.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0042, "vega": 0.0047, "theta": 0.0, "rho": -0.0888, "theo": 29.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2025-12-12T09:49:16", "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "TMF270115C00060000", "bid": 0.01, "bid_size": 11.0, "ask": 0.1, "ask_size": 50.0, "iv": 0.7086, "open_interest": 1583.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0041, "vega": 0.0049, "theta": -0.0021, "rho": 0.0008, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T12:32:45", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "TMF270115P00060000", "bid": 28.65, "bid_size": 9.0, "ask": 32.5, "ask_size": 9.0, "iv": 0.8246, "open_interest": 2.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0055, "vega": 0.0044, "theta": 0.0, "rho": -0.0721, "theo": 30.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.48, "last_trade_time": "2026-06-03T14:31:14", "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "TMF270115C00061000", "bid": 0.01, "bid_size": 31.0, "ask": 0.75, "ask_size": 2793.0, "iv": 0.99, "open_interest": 695.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0039, "vega": 0.0046, "theta": -0.002, "rho": 0.0007, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T12:36:08", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "TMF270115P00061000", "bid": 29.65, "bid_size": 1.0, "ask": 33.45, "ask_size": 2.0, "iv": 0.8219, "open_interest": 1.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0072, "vega": 0.0036, "theta": 0.0, "rho": -0.0516, "theo": 31.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.75, "last_trade_time": "2026-04-07T15:55:49", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "TMF270115C00062000", "bid": 0.01, "bid_size": 10.0, "ask": 0.75, "ask_size": 873.0, "iv": 1.0061, "open_interest": 57.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0036, "vega": 0.0044, "theta": -0.002, "rho": 0.0007, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T11:24:11", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "TMF270115P00062000", "bid": 31.05, "bid_size": 1.0, "ask": 34.45, "ask_size": 2.0, "iv": 0.9892, "open_interest": 2.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0075, "vega": 0.0026, "theta": -0.0012, "rho": 0.0, "theo": 32.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.17, "last_trade_time": "2026-04-13T11:17:16", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "TMF270115C00063000", "bid": 0.01, "bid_size": 37.0, "ask": 0.75, "ask_size": 2694.0, "iv": 1.0218, "open_interest": 40.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0034, "vega": 0.0041, "theta": -0.0019, "rho": 0.0006, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:45:37", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "TMF270115P00063000", "bid": 31.35, "bid_size": 9.0, "ask": 34.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0045, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 33.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.13, "last_trade_time": "2026-01-28T15:32:14", "percent_change": 0.0, "prev_day_close": 32.8250007629394}, {"option": "TMF270115C00064000", "bid": 0.01, "bid_size": 32.0, "ask": 0.23, "ask_size": 2879.0, "iv": 0.8491, "open_interest": 156.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0032, "vega": 0.0039, "theta": -0.0018, "rho": 0.0006, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:42:03", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "TMF270115P00064000", "bid": 32.35, "bid_size": 9.0, "ask": 36.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0022, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 34.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.45, "last_trade_time": "2026-05-28T10:13:01", "percent_change": 0.0, "prev_day_close": 33.8250007629394}, {"option": "TMF270115C00065000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 21.0, "iv": 0.7735, "open_interest": 1187.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.003, "vega": 0.0038, "theta": -0.0017, "rho": 0.0006, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-30T12:37:30", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "TMF270115P00065000", "bid": 34.15, "bid_size": 8.0, "ask": 36.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 35.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-04-17T12:19:17", "percent_change": 0.0, "prev_day_close": 34.8250007629394}, {"option": "TMF270115C00066000", "bid": 0.01, "bid_size": 1.0, "ask": 0.75, "ask_size": 823.0, "iv": 1.0672, "open_interest": 88.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0028, "vega": 0.0036, "theta": -0.0017, "rho": 0.0006, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T11:59:19", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "TMF270115P00066000", "bid": 34.65, "bid_size": 9.0, "ask": 38.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 36.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2025-12-12T09:55:53", "percent_change": 0.0, "prev_day_close": 35.8250007629394}, {"option": "TMF270115C00067000", "bid": 0.01, "bid_size": 1.0, "ask": 0.5, "ask_size": 757.0, "iv": 1.0045, "open_interest": 94.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0027, "vega": 0.0034, "theta": -0.0016, "rho": 0.0005, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T11:07:14", "percent_change": 0.0, "prev_day_close": 0.129999999888241}, {"option": "TMF270115P00067000", "bid": 35.65, "bid_size": 8.0, "ask": 39.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 37.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.55, "last_trade_time": "2024-12-18T15:47:21", "percent_change": 0.0, "prev_day_close": 36.8250007629394}, {"option": "TMF270115C00068000", "bid": 0.01, "bid_size": 7.0, "ask": 0.75, "ask_size": 2937.0, "iv": 1.096, "open_interest": 141.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0026, "vega": 0.0033, "theta": -0.0016, "rho": 0.0005, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T10:44:17", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TMF270115P00068000", "bid": 36.65, "bid_size": 8.0, "ask": 40.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 38.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8250007629394}, {"option": "TMF270115C00069000", "bid": 0.01, "bid_size": 1.0, "ask": 0.75, "ask_size": 2812.0, "iv": 1.11, "open_interest": 90.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0024, "vega": 0.0031, "theta": -0.0015, "rho": 0.0005, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T10:42:09", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "TMF270115P00069000", "bid": 37.65, "bid_size": 9.0, "ask": 40.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 39.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.6, "last_trade_time": "2025-12-12T09:59:25", "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "TMF270115C00070000", "bid": 0.01, "bid_size": 1.0, "ask": 0.75, "ask_size": 921.0, "iv": 1.1237, "open_interest": 1452.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0023, "vega": 0.003, "theta": -0.0014, "rho": 0.0004, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T11:02:57", "percent_change": 0.0, "prev_day_close": 0.129999999888241}, {"option": "TMF270115P00070000", "bid": 38.65, "bid_size": 9.0, "ask": 41.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 40.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.47, "last_trade_time": "2026-04-20T11:54:31", "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "TMF270115C00071000", "bid": 0.01, "bid_size": 1.0, "ask": 0.75, "ask_size": 897.0, "iv": 1.1372, "open_interest": 80.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0022, "vega": 0.0029, "theta": -0.0014, "rho": 0.0004, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T11:01:47", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TMF270115P00071000", "bid": 39.35, "bid_size": 8.0, "ask": 43.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 41.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.05, "last_trade_time": "2026-02-24T09:44:52", "percent_change": 0.0, "prev_day_close": 40.875}, {"option": "TMF270115C00072000", "bid": 0.01, "bid_size": 1.0, "ask": 0.2, "ask_size": 421.0, "iv": 0.9317, "open_interest": 363.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0021, "vega": 0.0028, "theta": -0.0014, "rho": 0.0004, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T10:58:39", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TMF270115P00072000", "bid": 40.35, "bid_size": 8.0, "ask": 44.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 42.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "TMF270115C00073000", "bid": 0.01, "bid_size": 1.0, "ask": 0.75, "ask_size": 2872.0, "iv": 1.1634, "open_interest": 334.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.002, "vega": 0.0026, "theta": -0.0013, "rho": 0.0004, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T10:35:16", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TMF270115P00073000", "bid": 41.35, "bid_size": 8.0, "ask": 45.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 43.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "TMF270115C00074000", "bid": 0.01, "bid_size": 1.0, "ask": 0.09, "ask_size": 10.0, "iv": 0.866, "open_interest": 57.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0019, "vega": 0.0026, "theta": -0.0013, "rho": 0.0004, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T10:11:38", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TMF270115P00074000", "bid": 42.35, "bid_size": 8.0, "ask": 46.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 44.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.4, "last_trade_time": "2026-05-28T10:12:59", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "TMF270115C00075000", "bid": 0.01, "bid_size": 3.0, "ask": 0.06, "ask_size": 30.0, "iv": 0.8403, "open_interest": 1075.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0018, "vega": 0.0024, "theta": -0.0012, "rho": 0.0004, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T09:41:52", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TMF270115P00075000", "bid": 43.35, "bid_size": 8.0, "ask": 47.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 45.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.7, "last_trade_time": "2025-12-05T11:27:29", "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "TMF270115C00080000", "bid": 0.01, "bid_size": 1.0, "ask": 0.09, "ask_size": 20.0, "iv": 0.9259, "open_interest": 291.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0014, "vega": 0.002, "theta": -0.0011, "rho": 0.0003, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T10:41:56", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "TMF270115P00080000", "bid": 49.05, "bid_size": 1.0, "ask": 52.4, "ask_size": 8.0, "iv": 1.2846, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 50.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.6, "last_trade_time": "2026-06-22T10:55:40", "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "TMF270115C00085000", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 946.0, "iv": 0.9335, "open_interest": 602.0, "volume": 3.0, "delta": 0.0046, "gamma": 0.0012, "vega": 0.0017, "theta": -0.0009, "rho": 0.0002, "theo": 0.0132, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T09:57:09", "percent_change": -45.4545, "prev_day_close": 0.0550000006332994}, {"option": "TMF270115P00085000", "bid": 54.05, "bid_size": 8.0, "ask": 57.4, "ask_size": 8.0, "iv": 1.356, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 55.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.75, "last_trade_time": "2026-06-22T12:58:08", "percent_change": 0.0, "prev_day_close": 54.875}, {"option": "TMF270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1297.0, "iv": 1.0263, "open_interest": 6602.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.001, "vega": 0.0015, "theta": -0.0008, "rho": 0.0002, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T10:07:37", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TMF270115P00090000", "bid": 58.65, "bid_size": 8.0, "ask": 62.4, "ask_size": 8.0, "iv": 1.27, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 60.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.3, "last_trade_time": "2026-06-24T11:10:30", "percent_change": 0.0, "prev_day_close": 59.875}, {"option": "TMF270219C00020000", "bid": 9.1, "bid_size": 9.0, "ask": 10.6, "ask_size": 691.0, "iv": 0.5325, "open_interest": 248.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0136, "vega": 0.0144, "theta": -0.0026, "rho": 0.032, "theo": 9.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-10-22T11:33:22", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "TMF270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1542.0, "iv": 0.5723, "open_interest": 165.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0151, "vega": 0.0196, "theta": -0.0045, "rho": -0.0057, "theo": 0.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T09:46:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TMF270219C00022000", "bid": 5.9, "bid_size": 12.0, "ask": 10.05, "ask_size": 11.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0231, "vega": 0.0245, "theta": -0.0048, "rho": 0.0371, "theo": 7.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "TMF270219P00022000", "bid": 0.01, "bid_size": 777.0, "ask": 0.75, "ask_size": 1434.0, "iv": 0.4633, "open_interest": 2.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0238, "vega": 0.0284, "theta": -0.006, "rho": -0.0092, "theo": 0.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-13T09:31:00", "percent_change": 0.0, "prev_day_close": 0.579999987967312}, {"option": "TMF270219C00023000", "bid": 5.0, "bid_size": 22.0, "ask": 9.15, "ask_size": 15.0, "iv": 0.4569, "open_interest": 36.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0292, "vega": 0.0299, "theta": -0.0059, "rho": 0.0371, "theo": 7.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-08T14:51:17", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "TMF270219P00023000", "bid": 0.13, "bid_size": 10.0, "ask": 0.75, "ask_size": 969.0, "iv": 0.4298, "open_interest": 110.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0293, "vega": 0.0336, "theta": -0.0069, "rho": -0.0116, "theo": 0.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-10-19T15:57:20", "percent_change": 0.0, "prev_day_close": 0.400000004097819}, {"option": "TMF270219C00024000", "bid": 4.95, "bid_size": 14.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.457, "open_interest": 4.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0359, "vega": 0.0349, "theta": -0.0071, "rho": 0.0391, "theo": 6.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-10-08T14:51:18", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "TMF270219P00024000", "bid": 0.01, "bid_size": 2080.0, "ask": 1.1, "ask_size": 1929.0, "iv": 0.4088, "open_interest": 143.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.0356, "vega": 0.0392, "theta": -0.0078, "rho": -0.0146, "theo": 0.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T09:36:03", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "TMF270219C00025000", "bid": 4.8, "bid_size": 671.0, "ask": 5.85, "ask_size": 15.0, "iv": 0.4086, "open_interest": 1238.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.043, "vega": 0.0417, "theta": -0.0082, "rho": 0.0406, "theo": 5.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-26T15:05:32", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "TMF270219P00025000", "bid": 0.35, "bid_size": 1829.0, "ask": 1.1, "ask_size": 704.0, "iv": 0.3944, "open_interest": 38.0, "volume": 0.0, "delta": -0.2028, "gamma": 0.0423, "vega": 0.045, "theta": -0.0087, "rho": -0.018, "theo": 0.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-02T10:14:55", "percent_change": 0.0, "prev_day_close": 0.765000015497208}, {"option": "TMF270219C00026000", "bid": 3.35, "bid_size": 386.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.4229, "open_interest": 103.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0501, "vega": 0.0482, "theta": -0.0092, "rho": 0.0414, "theo": 4.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-10-23T14:30:26", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "TMF270219P00026000", "bid": 0.62, "bid_size": 1653.0, "ask": 1.55, "ask_size": 1775.0, "iv": 0.41, "open_interest": 57.0, "volume": 0.0, "delta": -0.2504, "gamma": 0.0491, "vega": 0.0506, "theta": -0.0095, "rho": -0.022, "theo": 1.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-02T12:52:01", "percent_change": 0.0, "prev_day_close": 0.994999974966049}, {"option": "TMF270219C00027000", "bid": 2.86, "bid_size": 10.0, "ask": 5.3, "ask_size": 839.0, "iv": 0.4321, "open_interest": 84.0, "volume": 0.0, "delta": 0.7082, "gamma": 0.0564, "vega": 0.054, "theta": -0.0101, "rho": 0.0414, "theo": 3.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-16T10:56:36", "percent_change": 0.0, "prev_day_close": 4.1599999666214}, {"option": "TMF270219P00027000", "bid": 0.92, "bid_size": 466.0, "ask": 1.65, "ask_size": 10.0, "iv": 0.3822, "open_interest": 49.0, "volume": 0.0, "delta": -0.305, "gamma": 0.0555, "vega": 0.0556, "theta": -0.0102, "rho": -0.0265, "theo": 1.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-10-30T14:55:00", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "TMF270219C00028000", "bid": 2.55, "bid_size": 13.0, "ask": 4.7, "ask_size": 877.0, "iv": 0.4525, "open_interest": 219.0, "volume": 0.0, "delta": 0.6466, "gamma": 0.0615, "vega": 0.0586, "theta": -0.0107, "rho": 0.0403, "theo": 3.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-10-27T15:29:04", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "TMF270219P00028000", "bid": 1.73, "bid_size": 10.0, "ask": 2.4, "ask_size": 214.0, "iv": 0.4449, "open_interest": 185.0, "volume": 0.0, "delta": -0.3653, "gamma": 0.0608, "vega": 0.0596, "theta": -0.0108, "rho": -0.0313, "theo": 1.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-30T10:37:56", "percent_change": 0.0, "prev_day_close": 1.52000004053116}, {"option": "TMF270219C00029000", "bid": 2.1, "bid_size": 1681.0, "ask": 3.25, "ask_size": 1212.0, "iv": 0.3809, "open_interest": 143.0, "volume": 0.0, "delta": 0.5818, "gamma": 0.0647, "vega": 0.0617, "theta": -0.0111, "rho": 0.0384, "theo": 2.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T09:59:04", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "TMF270219P00029000", "bid": 1.75, "bid_size": 908.0, "ask": 2.49, "ask_size": 56.0, "iv": 0.375, "open_interest": 260.0, "volume": 0.0, "delta": -0.4292, "gamma": 0.0645, "vega": 0.0622, "theta": -0.0111, "rho": -0.0362, "theo": 2.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T15:19:30", "percent_change": 0.0, "prev_day_close": 2.16999995708466}, {"option": "TMF270219C00030000", "bid": 1.05, "bid_size": 2087.0, "ask": 3.35, "ask_size": 1226.0, "iv": 0.3786, "open_interest": 2056.0, "volume": 0.0, "delta": 0.5165, "gamma": 0.0659, "vega": 0.0631, "theta": -0.0112, "rho": 0.0356, "theo": 2.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T11:50:30", "percent_change": 0.0, "prev_day_close": 2.46000003814697}, {"option": "TMF270219P00030000", "bid": 1.9, "bid_size": 11.0, "ask": 4.05, "ask_size": 80.0, "iv": 0.425, "open_interest": 460.0, "volume": 0.0, "delta": -0.494, "gamma": 0.0661, "vega": 0.0631, "theta": -0.0112, "rho": -0.0409, "theo": 2.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-10-30T14:14:20", "percent_change": 0.0, "prev_day_close": 2.4099999666214}, {"option": "TMF270219C00031000", "bid": 1.35, "bid_size": 2179.0, "ask": 2.5, "ask_size": 1549.0, "iv": 0.398, "open_interest": 254.0, "volume": 0.0, "delta": 0.4537, "gamma": 0.065, "vega": 0.0628, "theta": -0.0112, "rho": 0.0324, "theo": 1.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-02T11:55:11", "percent_change": 0.0, "prev_day_close": 2.09499996900558}, {"option": "TMF270219P00031000", "bid": 2.5, "bid_size": 26.0, "ask": 4.65, "ask_size": 21.0, "iv": 0.4248, "open_interest": 492.0, "volume": 0.0, "delta": -0.557, "gamma": 0.0657, "vega": 0.0625, "theta": -0.0111, "rho": -0.0455, "theo": 3.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-26T10:28:39", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "TMF270219C00032000", "bid": 1.0, "bid_size": 25.0, "ask": 2.15, "ask_size": 1241.0, "iv": 0.3964, "open_interest": 279.0, "volume": 0.0, "delta": 0.3955, "gamma": 0.0625, "vega": 0.0611, "theta": -0.0109, "rho": 0.0291, "theo": 1.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-10-26T12:04:56", "percent_change": 0.0, "prev_day_close": 1.88999998569489}, {"option": "TMF270219P00032000", "bid": 2.88, "bid_size": 894.0, "ask": 5.3, "ask_size": 636.0, "iv": 0.4019, "open_interest": 135.0, "volume": 0.0, "delta": -0.6157, "gamma": 0.0634, "vega": 0.0604, "theta": -0.0107, "rho": -0.0494, "theo": 4.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-02T13:03:46", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "TMF270219C00033000", "bid": 0.75, "bid_size": 28.0, "ask": 1.9, "ask_size": 978.0, "iv": 0.403, "open_interest": 410.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.0588, "vega": 0.0584, "theta": -0.0105, "rho": 0.0258, "theo": 1.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-10-30T10:18:55", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TMF270219P00033000", "bid": 3.4, "bid_size": 30.0, "ask": 6.0, "ask_size": 46.0, "iv": 0.3845, "open_interest": 21.0, "volume": 0.0, "delta": -0.6686, "gamma": 0.0598, "vega": 0.0572, "theta": -0.0102, "rho": -0.0528, "theo": 4.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-15T10:35:16", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "TMF270219C00034000", "bid": 0.71, "bid_size": 17.0, "ask": 1.66, "ask_size": 1146.0, "iv": 0.4219, "open_interest": 630.0, "volume": 0.0, "delta": 0.2972, "gamma": 0.0544, "vega": 0.0551, "theta": -0.01, "rho": 0.0226, "theo": 1.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-29T11:50:35", "percent_change": 0.0, "prev_day_close": 0.954999997280538}, {"option": "TMF270219P00034000", "bid": 4.15, "bid_size": 23.0, "ask": 6.75, "ask_size": 23.0, "iv": 0.382, "open_interest": 37.0, "volume": 0.0, "delta": -0.7151, "gamma": 0.0554, "vega": 0.0537, "theta": -0.0096, "rho": -0.0558, "theo": 5.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.32, "last_trade_time": "2026-10-30T11:11:09", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "TMF270219C00035000", "bid": 0.51, "bid_size": 1882.0, "ask": 1.26, "ask_size": 1708.0, "iv": 0.405, "open_interest": 531.0, "volume": 0.0, "delta": 0.2576, "gamma": 0.0498, "vega": 0.0514, "theta": -0.0095, "rho": 0.0198, "theo": 0.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T10:38:00", "percent_change": 0.0, "prev_day_close": 1.00499999523163}, {"option": "TMF270219P00035000", "bid": 4.95, "bid_size": 410.0, "ask": 7.6, "ask_size": 356.0, "iv": 0.386, "open_interest": 91.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.0507, "vega": 0.0496, "theta": -0.0089, "rho": -0.0584, "theo": 6.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T15:15:43", "percent_change": 0.0, "prev_day_close": 5.92500019073486}, {"option": "TMF270219C00036000", "bid": 0.17, "bid_size": 823.0, "ask": 1.31, "ask_size": 815.0, "iv": 0.4105, "open_interest": 60.0, "volume": 0.0, "delta": 0.2238, "gamma": 0.0453, "vega": 0.0477, "theta": -0.0089, "rho": 0.0172, "theo": 0.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T10:06:48", "percent_change": 0.0, "prev_day_close": 1.30499995220453}, {"option": "TMF270219P00036000", "bid": 5.8, "bid_size": 13.0, "ask": 8.4, "ask_size": 13.0, "iv": 0.3823, "open_interest": 2.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0459, "vega": 0.0454, "theta": -0.0081, "rho": -0.0603, "theo": 7.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-07-30T13:05:01", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "TMF270219C00037000", "bid": 0.3, "bid_size": 8.0, "ask": 1.05, "ask_size": 1209.0, "iv": 0.4287, "open_interest": 408.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0409, "vega": 0.044, "theta": -0.0084, "rho": 0.0151, "theo": 0.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T13:02:06", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "TMF270219P00037000", "bid": 6.65, "bid_size": 17.0, "ask": 9.3, "ask_size": 17.0, "iv": 0.3829, "open_interest": 41.0, "volume": 0.0, "delta": -0.818, "gamma": 0.0413, "vega": 0.0418, "theta": -0.0074, "rho": -0.0624, "theo": 8.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-19T13:09:19", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "TMF270219C00038000", "bid": 0.01, "bid_size": 2717.0, "ask": 0.75, "ask_size": 1822.0, "iv": 0.3834, "open_interest": 714.0, "volume": 0.0, "delta": 0.1709, "gamma": 0.0369, "vega": 0.0406, "theta": -0.0079, "rho": 0.0133, "theo": 0.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T09:50:10", "percent_change": 0.0, "prev_day_close": 0.49499998986721}, {"option": "TMF270219P00038000", "bid": 8.25, "bid_size": 13.0, "ask": 9.75, "ask_size": 11.0, "iv": 0.4205, "open_interest": 2.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.0371, "vega": 0.0377, "theta": -0.0067, "rho": -0.0639, "theo": 9.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-09-29T10:07:28", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "TMF270219C00039000", "bid": 0.02, "bid_size": 2679.0, "ask": 0.8, "ask_size": 1859.0, "iv": 0.4188, "open_interest": 171.0, "volume": 0.0, "delta": 0.1503, "gamma": 0.0332, "vega": 0.0373, "theta": -0.0074, "rho": 0.0117, "theo": 0.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T13:50:55", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "TMF270219P00039000", "bid": 8.45, "bid_size": 14.0, "ask": 11.1, "ask_size": 15.0, "iv": 0.3766, "open_interest": 1.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.0332, "vega": 0.0346, "theta": -0.006, "rho": -0.066, "theo": 9.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.53, "last_trade_time": "2026-07-31T14:53:57", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TMF270219C00040000", "bid": 0.05, "bid_size": 23.0, "ask": 1.0, "ask_size": 1323.0, "iv": 0.4771, "open_interest": 593.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.03, "vega": 0.0344, "theta": -0.0069, "rho": 0.0103, "theo": 0.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T11:58:19", "percent_change": 0.0, "prev_day_close": 0.58500000089407}, {"option": "TMF270219P00040000", "bid": 9.4, "bid_size": 14.0, "ask": 12.1, "ask_size": 14.0, "iv": 0.393, "open_interest": 4.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0298, "vega": 0.0313, "theta": -0.0054, "rho": -0.0669, "theo": 10.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.48, "last_trade_time": "2026-09-29T11:35:46", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "TMF270219C00041000", "bid": 0.01, "bid_size": 3020.0, "ask": 0.75, "ask_size": 2082.0, "iv": 0.4596, "open_interest": 21.0, "volume": 0.0, "delta": 0.118, "gamma": 0.027, "vega": 0.0316, "theta": -0.0065, "rho": 0.0092, "theo": 0.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-02T13:50:45", "percent_change": 0.0, "prev_day_close": 0.429999999701977}, {"option": "TMF270219P00041000", "bid": 9.7, "bid_size": 14.0, "ask": 13.8, "ask_size": 9.0, "iv": 0.4188, "open_interest": 1.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0267, "vega": 0.0287, "theta": -0.0047, "rho": -0.0685, "theo": 11.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.17, "last_trade_time": "2026-09-23T14:11:11", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "TMF270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1061.0, "iv": 0.4813, "open_interest": 230.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.0244, "vega": 0.0292, "theta": -0.0061, "rho": 0.0082, "theo": 0.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T10:08:43", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TMF270219P00042000", "bid": 10.65, "bid_size": 13.0, "ask": 14.75, "ask_size": 7.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.0239, "vega": 0.0262, "theta": -0.0042, "rho": -0.07, "theo": 12.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.74, "last_trade_time": "2026-09-11T12:15:25", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "TMF270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1175.0, "iv": 0.5037, "open_interest": 94.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0221, "vega": 0.027, "theta": -0.0057, "rho": 0.0073, "theo": 0.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-11T12:41:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TMF270219P00043000", "bid": 11.6, "bid_size": 14.0, "ask": 15.7, "ask_size": 8.0, "iv": 0.4161, "open_interest": 1.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0215, "vega": 0.0237, "theta": -0.0036, "rho": -0.071, "theo": 13.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-09-23T15:32:09", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "TMF270219C00044000", "bid": 0.05, "bid_size": 11.0, "ask": 0.75, "ask_size": 1145.0, "iv": 0.5338, "open_interest": 108.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0201, "vega": 0.0249, "theta": -0.0054, "rho": 0.0066, "theo": 0.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-28T15:25:57", "percent_change": 0.0, "prev_day_close": 0.279999999329448}, {"option": "TMF270219P00044000", "bid": 12.6, "bid_size": 13.0, "ask": 16.7, "ask_size": 13.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0194, "vega": 0.0219, "theta": -0.0031, "rho": -0.0726, "theo": 14.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.18, "last_trade_time": "2026-09-10T15:03:05", "percent_change": 0.0, "prev_day_close": 13.9250001907349}, {"option": "TMF270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1199.0, "iv": 0.5462, "open_interest": 20.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0183, "vega": 0.0231, "theta": -0.0051, "rho": 0.006, "theo": 0.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-08T12:46:10", "percent_change": 0.0, "prev_day_close": 1.18499994277954}, {"option": "TMF270219P00045000", "bid": 14.2, "bid_size": 49.0, "ask": 16.8, "ask_size": 59.0, "iv": 0.0, "open_interest": 261.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0175, "vega": 0.0202, "theta": -0.0026, "rho": -0.0739, "theo": 15.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.54, "last_trade_time": "2026-09-10T10:14:38", "percent_change": 0.0, "prev_day_close": 14.8750004768372}, {"option": "TMF270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 808.0, "iv": 0.5664, "open_interest": 26.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0167, "vega": 0.0215, "theta": -0.0048, "rho": 0.0054, "theo": 0.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-28T13:12:29", "percent_change": 0.0, "prev_day_close": 1.17999994754791}, {"option": "TMF270219P00046000", "bid": 14.55, "bid_size": 13.0, "ask": 18.65, "ask_size": 8.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0159, "vega": 0.0183, "theta": -0.0022, "rho": -0.0749, "theo": 16.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.08, "last_trade_time": "2026-08-17T11:37:51", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "TMF270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2880.0, "iv": 0.5879, "open_interest": 60.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0119, "vega": 0.0163, "theta": -0.0039, "rho": 0.0038, "theo": 0.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-28T14:21:56", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMF270219P00050000", "bid": 19.3, "bid_size": 11.0, "ask": 21.7, "ask_size": 11.0, "iv": 0.4032, "open_interest": 19.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.011, "vega": 0.0134, "theta": -0.0006, "rho": -0.0803, "theo": 20.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-09-24T15:58:21", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "TMF270219C00055000", "bid": 0.05, "bid_size": 772.0, "ask": 0.13, "ask_size": 1750.0, "iv": 0.5594, "open_interest": 1049.0, "volume": 1.0, "delta": 0.0339, "gamma": 0.0082, "vega": 0.0121, "theta": -0.003, "rho": 0.0026, "theo": 0.1048, "change": -0.045, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T09:33:20", "percent_change": -27.2727, "prev_day_close": 0.165000000968575}, {"option": "TMF270219P00055000", "bid": 23.95, "bid_size": 11.0, "ask": 26.85, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0073, "vega": 0.0094, "theta": 0.0, "rho": -0.0873, "theo": 25.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-07-06T13:54:37", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "TMF270521C00015000", "bid": 12.65, "bid_size": 9.0, "ask": 16.75, "ask_size": 1.0, "iv": 0.6112, "open_interest": 84.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0042, "vega": 0.0067, "theta": 0.0, "rho": 0.0264, "theo": 14.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.57, "last_trade_time": "2026-10-30T09:38:46", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "TMF270521P00015000", "bid": 0.07, "bid_size": 365.0, "ask": 0.27, "ask_size": 13.0, "iv": 0.5552, "open_interest": 49.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0059, "vega": 0.0151, "theta": -0.002, "rho": -0.0054, "theo": 0.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-27T10:40:13", "percent_change": 0.0, "prev_day_close": 0.160000000149012}, {"option": "TMF270521C00019000", "bid": 9.05, "bid_size": 14.0, "ask": 12.95, "ask_size": 15.0, "iv": 0.5367, "open_interest": 6.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0149, "vega": 0.0257, "theta": -0.002, "rho": 0.0454, "theo": 10.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.04, "last_trade_time": "2026-09-28T13:05:10", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "TMF270521P00019000", "bid": 0.11, "bid_size": 13.0, "ask": 0.75, "ask_size": 816.0, "iv": 0.4841, "open_interest": 1.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0143, "vega": 0.0325, "theta": -0.0038, "rho": -0.0142, "theo": 0.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-09-28T15:37:24", "percent_change": 0.0, "prev_day_close": 1.24000001419336}, {"option": "TMF270521C00020000", "bid": 7.95, "bid_size": 78.0, "ask": 12.05, "ask_size": 289.0, "iv": 0.4846, "open_interest": 30.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0184, "vega": 0.0328, "theta": -0.0029, "rho": 0.0534, "theo": 9.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-02T10:05:57", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "TMF270521P00020000", "bid": 0.42, "bid_size": 54.0, "ask": 0.75, "ask_size": 1071.0, "iv": 0.4826, "open_interest": 414.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0172, "vega": 0.038, "theta": -0.0044, "rho": -0.0174, "theo": 0.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T13:49:11", "percent_change": 0.0, "prev_day_close": 0.454999998211861}, {"option": "TMF270521C00021000", "bid": 8.3, "bid_size": 23.0, "ask": 10.5, "ask_size": 501.0, "iv": 0.5336, "open_interest": 120.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0219, "vega": 0.0395, "theta": -0.0037, "rho": 0.055, "theo": 9.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-22T12:45:07", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "TMF270521P00021000", "bid": 0.3, "bid_size": 26.0, "ask": 0.9, "ask_size": 12.0, "iv": 0.4406, "open_interest": 20.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0204, "vega": 0.0438, "theta": -0.005, "rho": -0.0214, "theo": 0.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-10-05T13:33:35", "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "TMF270521C00022000", "bid": 7.45, "bid_size": 11.0, "ask": 8.95, "ask_size": 568.0, "iv": 0.4366, "open_interest": 133.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0254, "vega": 0.0461, "theta": -0.0045, "rho": 0.0627, "theo": 8.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "TMF270521P00022000", "bid": 0.3, "bid_size": 14.0, "ask": 1.34, "ask_size": 1163.0, "iv": 0.4436, "open_interest": 138.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0238, "vega": 0.05, "theta": -0.0055, "rho": -0.0258, "theo": 0.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-10-28T15:19:07", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "TMF270521C00023000", "bid": 6.15, "bid_size": 20.0, "ask": 8.95, "ask_size": 19.0, "iv": 0.4564, "open_interest": 2.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.0289, "vega": 0.0537, "theta": -0.0052, "rho": 0.0684, "theo": 7.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-10-15T11:15:33", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "TMF270521P00023000", "bid": 0.57, "bid_size": 834.0, "ask": 1.52, "ask_size": 1057.0, "iv": 0.4392, "open_interest": 10.0, "volume": 0.0, "delta": -0.179, "gamma": 0.0274, "vega": 0.0561, "theta": -0.0061, "rho": -0.0308, "theo": 1.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-10-15T10:42:23", "percent_change": 0.0, "prev_day_close": 1.47500002849847}, {"option": "TMF270521C00024000", "bid": 5.35, "bid_size": 57.0, "ask": 8.2, "ask_size": 92.0, "iv": 0.4426, "open_interest": 29.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0322, "vega": 0.0606, "theta": -0.0058, "rho": 0.0719, "theo": 6.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-09T12:38:38", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "TMF270521P00024000", "bid": 1.02, "bid_size": 18.0, "ask": 1.57, "ask_size": 12.0, "iv": 0.4327, "open_interest": 31.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.031, "vega": 0.0621, "theta": -0.0066, "rho": -0.0366, "theo": 1.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-27T15:46:46", "percent_change": 0.0, "prev_day_close": 0.899999980814755}, {"option": "TMF270521C00025000", "bid": 4.65, "bid_size": 40.0, "ask": 7.55, "ask_size": 670.0, "iv": 0.4392, "open_interest": 154.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.0352, "vega": 0.0669, "theta": -0.0064, "rho": 0.0748, "theo": 6.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.52, "last_trade_time": "2026-10-28T15:19:07", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "TMF270521P00025000", "bid": 0.6, "bid_size": 1160.0, "ask": 2.15, "ask_size": 1108.0, "iv": 0.3951, "open_interest": 11054.0, "volume": 0.0, "delta": -0.2488, "gamma": 0.0344, "vega": 0.0678, "theta": -0.0071, "rho": -0.0426, "theo": 1.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-10-28T10:35:18", "percent_change": 0.0, "prev_day_close": 1.7100000474602}, {"option": "TMF270521C00026000", "bid": 4.65, "bid_size": 8.0, "ask": 6.85, "ask_size": 574.0, "iv": 0.4742, "open_interest": 51.0, "volume": 0.0, "delta": 0.7123, "gamma": 0.038, "vega": 0.072, "theta": -0.0069, "rho": 0.0739, "theo": 5.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-30T10:32:00", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "TMF270521P00026000", "bid": 1.35, "bid_size": 10.0, "ask": 2.5, "ask_size": 1075.0, "iv": 0.4218, "open_interest": 6024.0, "volume": 0.0, "delta": -0.2883, "gamma": 0.0377, "vega": 0.073, "theta": -0.0075, "rho": -0.0492, "theo": 1.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-22T09:30:26", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "TMF270521C00027000", "bid": 4.05, "bid_size": 1395.0, "ask": 5.25, "ask_size": 1067.0, "iv": 0.4019, "open_interest": 348.0, "volume": 0.0, "delta": 0.6699, "gamma": 0.0405, "vega": 0.0768, "theta": -0.0073, "rho": 0.074, "theo": 4.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-02T09:57:58", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "TMF270521P00027000", "bid": 1.6, "bid_size": 213.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.3967, "open_interest": 40.0, "volume": 0.0, "delta": -0.3302, "gamma": 0.0405, "vega": 0.0773, "theta": -0.0078, "rho": -0.0564, "theo": 2.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-10-29T14:21:27", "percent_change": 0.0, "prev_day_close": 1.9200000166893}, {"option": "TMF270521C00028000", "bid": 3.5, "bid_size": 8.0, "ask": 5.7, "ask_size": 824.0, "iv": 0.4611, "open_interest": 48.0, "volume": 0.0, "delta": 0.6261, "gamma": 0.0426, "vega": 0.0804, "theta": -0.0077, "rho": 0.0711, "theo": 4.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.34, "last_trade_time": "2026-10-28T15:28:17", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "TMF270521P00028000", "bid": 1.43, "bid_size": 308.0, "ask": 4.2, "ask_size": 16.0, "iv": 0.423, "open_interest": 14.0, "volume": 0.0, "delta": -0.3734, "gamma": 0.0428, "vega": 0.0808, "theta": -0.008, "rho": -0.0634, "theo": 2.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.07, "last_trade_time": "2026-10-01T09:49:44", "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "TMF270521C00029000", "bid": 3.05, "bid_size": 1461.0, "ask": 4.25, "ask_size": 964.0, "iv": 0.4025, "open_interest": 25.0, "volume": 0.0, "delta": 0.5818, "gamma": 0.044, "vega": 0.083, "theta": -0.0079, "rho": 0.0686, "theo": 3.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-23T11:37:54", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "TMF270521P00029000", "bid": 2.61, "bid_size": 679.0, "ask": 3.65, "ask_size": 15.0, "iv": 0.3995, "open_interest": 29.0, "volume": 0.0, "delta": -0.4181, "gamma": 0.0446, "vega": 0.0832, "theta": -0.0081, "rho": -0.0705, "theo": 3.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-15T11:40:35", "percent_change": 0.0, "prev_day_close": 2.80499994754791}, {"option": "TMF270521C00030000", "bid": 3.0, "bid_size": 520.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.4005, "open_interest": 1702.0, "volume": 1.0, "delta": 0.5375, "gamma": 0.045, "vega": 0.0845, "theta": -0.0081, "rho": 0.0652, "theo": 3.2643, "change": -0.28, "open": 3.22, "high": 3.22, "low": 3.22, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-11-03T09:31:55", "percent_change": -8.0, "prev_day_close": 3.5}, {"option": "TMF270521P00030000", "bid": 2.4, "bid_size": 707.0, "ask": 5.2, "ask_size": 668.0, "iv": 0.4136, "open_interest": 28.0, "volume": 0.0, "delta": -0.4629, "gamma": 0.0458, "vega": 0.0846, "theta": -0.0081, "rho": -0.0779, "theo": 3.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-10-26T10:28:39", "percent_change": 0.0, "prev_day_close": 3.33499997854233}, {"option": "TMF270521C00031000", "bid": 1.6, "bid_size": 1664.0, "ask": 4.35, "ask_size": 1330.0, "iv": 0.4199, "open_interest": 9.0, "volume": 0.0, "delta": 0.4941, "gamma": 0.0453, "vega": 0.085, "theta": -0.0082, "rho": 0.0615, "theo": 2.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T11:21:51", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "TMF270521P00031000", "bid": 3.6, "bid_size": 619.0, "ask": 5.8, "ask_size": 781.0, "iv": 0.4495, "open_interest": 4.0, "volume": 0.0, "delta": -0.5072, "gamma": 0.0463, "vega": 0.0848, "theta": -0.008, "rho": -0.0841, "theo": 4.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.96, "last_trade_time": "2026-10-15T09:30:06", "percent_change": 0.0, "prev_day_close": 4.21499991416931}, {"option": "TMF270521C00032000", "bid": 1.85, "bid_size": 14.0, "ask": 3.25, "ask_size": 16.0, "iv": 0.4111, "open_interest": 168.0, "volume": 0.0, "delta": 0.4521, "gamma": 0.0451, "vega": 0.0844, "theta": -0.0081, "rho": 0.0574, "theo": 2.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T15:59:53", "percent_change": 0.0, "prev_day_close": 2.70500004291534}, {"option": "TMF270521P00032000", "bid": 4.3, "bid_size": 62.0, "ask": 6.3, "ask_size": 92.0, "iv": 0.4455, "open_interest": 18.0, "volume": 0.0, "delta": -0.5502, "gamma": 0.0462, "vega": 0.084, "theta": -0.0079, "rho": -0.0901, "theo": 4.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-22T12:11:36", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TMF270521C00033000", "bid": 1.8, "bid_size": 1052.0, "ask": 2.95, "ask_size": 1802.0, "iv": 0.4277, "open_interest": 97.0, "volume": 0.0, "delta": 0.4121, "gamma": 0.0443, "vega": 0.083, "theta": -0.008, "rho": 0.0527, "theo": 2.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T15:30:20", "percent_change": 0.0, "prev_day_close": 2.29000002145767}, {"option": "TMF270521P00033000", "bid": 5.0, "bid_size": 50.0, "ask": 7.05, "ask_size": 11.0, "iv": 0.4522, "open_interest": 290.0, "volume": 0.0, "delta": -0.5914, "gamma": 0.0456, "vega": 0.0824, "theta": -0.0076, "rho": -0.0956, "theo": 5.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-10-20T15:30:52", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "TMF270521C00034000", "bid": 1.8, "bid_size": 1.0, "ask": 2.64, "ask_size": 1137.0, "iv": 0.4433, "open_interest": 59.0, "volume": 0.0, "delta": 0.3745, "gamma": 0.0431, "vega": 0.0809, "theta": -0.0079, "rho": 0.0486, "theo": 1.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T13:09:01", "percent_change": 0.0, "prev_day_close": 2.2150000333786}, {"option": "TMF270521P00034000", "bid": 4.95, "bid_size": 45.0, "ask": 7.65, "ask_size": 68.0, "iv": 0.3995, "open_interest": 12.0, "volume": 0.0, "delta": -0.6303, "gamma": 0.0446, "vega": 0.0799, "theta": -0.0073, "rho": -0.0999, "theo": 6.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.43, "last_trade_time": "2026-10-23T14:44:24", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "TMF270521C00035000", "bid": 1.3, "bid_size": 1170.0, "ask": 2.45, "ask_size": 2115.0, "iv": 0.4321, "open_interest": 1765.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.0415, "vega": 0.0783, "theta": -0.0077, "rho": 0.0445, "theo": 1.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-02T09:33:46", "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "TMF270521P00035000", "bid": 5.7, "bid_size": 72.0, "ask": 8.4, "ask_size": 69.0, "iv": 0.4001, "open_interest": 85.0, "volume": 0.0, "delta": -0.6667, "gamma": 0.0432, "vega": 0.077, "theta": -0.0069, "rho": -0.1038, "theo": 7.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.13, "last_trade_time": "2026-10-23T14:45:39", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "TMF270521C00036000", "bid": 1.1, "bid_size": 9.0, "ask": 1.85, "ask_size": 39.0, "iv": 0.4095, "open_interest": 9.0, "volume": 0.0, "delta": 0.307, "gamma": 0.0397, "vega": 0.0752, "theta": -0.0074, "rho": 0.0406, "theo": 1.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-10-22T12:08:49", "percent_change": 0.0, "prev_day_close": 1.80500004440546}, {"option": "TMF270521P00036000", "bid": 7.05, "bid_size": 23.0, "ask": 9.15, "ask_size": 26.0, "iv": 0.4373, "open_interest": 16.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.0415, "vega": 0.0733, "theta": -0.0065, "rho": -0.1052, "theo": 7.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.88, "last_trade_time": "2026-10-02T14:23:24", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "TMF270521C00037000", "bid": 0.71, "bid_size": 22.0, "ask": 2.05, "ask_size": 1890.0, "iv": 0.4232, "open_interest": 451.0, "volume": 0.0, "delta": 0.2776, "gamma": 0.0377, "vega": 0.0718, "theta": -0.0071, "rho": 0.0369, "theo": 1.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-10-22T13:15:00", "percent_change": 0.0, "prev_day_close": 1.00500001385808}, {"option": "TMF270521P00037000", "bid": 7.85, "bid_size": 23.0, "ask": 9.95, "ask_size": 26.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": -0.7313, "gamma": 0.0396, "vega": 0.0696, "theta": -0.006, "rho": -0.1076, "theo": 8.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "TMF270521C00038000", "bid": 0.75, "bid_size": 14.0, "ask": 1.5, "ask_size": 1524.0, "iv": 0.4114, "open_interest": 54.0, "volume": 0.0, "delta": 0.2511, "gamma": 0.0356, "vega": 0.0682, "theta": -0.0068, "rho": 0.0336, "theo": 1.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-23T15:12:18", "percent_change": 0.0, "prev_day_close": 1.6050000237301}, {"option": "TMF270521P00038000", "bid": 8.7, "bid_size": 20.0, "ask": 10.8, "ask_size": 20.0, "iv": 0.4445, "open_interest": 3.0, "volume": 0.0, "delta": -0.7595, "gamma": 0.0376, "vega": 0.0654, "theta": -0.0056, "rho": -0.1079, "theo": 9.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.72, "last_trade_time": "2026-10-23T15:52:08", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "TMF270521C00039000", "bid": 0.65, "bid_size": 34.0, "ask": 1.75, "ask_size": 2090.0, "iv": 0.4456, "open_interest": 302.0, "volume": 0.0, "delta": 0.2271, "gamma": 0.0335, "vega": 0.0647, "theta": -0.0065, "rho": 0.0305, "theo": 1.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-02T13:54:19", "percent_change": 0.0, "prev_day_close": 1.01500001549721}, {"option": "TMF270521P00039000", "bid": 9.55, "bid_size": 21.0, "ask": 11.65, "ask_size": 24.0, "iv": 0.4474, "open_interest": 23.0, "volume": 0.0, "delta": -0.785, "gamma": 0.0354, "vega": 0.0613, "theta": -0.0051, "rho": -0.1092, "theo": 10.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.54, "last_trade_time": "2026-10-07T14:38:42", "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "TMF270521C00040000", "bid": 0.5, "bid_size": 1761.0, "ask": 1.25, "ask_size": 1928.0, "iv": 0.4164, "open_interest": 8.0, "volume": 0.0, "delta": 0.2055, "gamma": 0.0314, "vega": 0.0611, "theta": -0.0062, "rho": 0.0276, "theo": 0.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-11-02T14:06:14", "percent_change": 0.0, "prev_day_close": 0.960000038146973}, {"option": "TMF270521P00040000", "bid": 10.0, "bid_size": 19.0, "ask": 12.25, "ask_size": 19.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.8081, "gamma": 0.0333, "vega": 0.0573, "theta": -0.0046, "rho": -0.1088, "theo": 11.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "TMF280121C00015000", "bid": 12.5, "bid_size": 9.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.5404, "open_interest": 33.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0085, "vega": 0.02, "theta": -0.0006, "rho": 0.0443, "theo": 14.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-09T11:45:07", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "TMF280121P00015000", "bid": 0.35, "bid_size": 8.0, "ask": 0.76, "ask_size": 1.0, "iv": 0.4907, "open_interest": 31.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0086, "vega": 0.0428, "theta": -0.0024, "rho": -0.0324, "theo": 0.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-23T09:47:02", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "TMF280121C00020000", "bid": 9.2, "bid_size": 1538.0, "ask": 12.05, "ask_size": 1279.0, "iv": 0.4839, "open_interest": 3192.0, "volume": 0.0, "delta": 0.8533, "gamma": 0.0185, "vega": 0.0664, "theta": -0.003, "rho": 0.1107, "theo": 10.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-11-02T13:12:37", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "TMF280121P00020000", "bid": 0.03, "bid_size": 18.0, "ask": 2.7, "ask_size": 18.0, "iv": 0.439, "open_interest": 237.0, "volume": 0.0, "delta": -0.1581, "gamma": 0.0167, "vega": 0.0745, "theta": -0.0037, "rho": -0.0719, "theo": 1.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-23T09:58:08", "percent_change": 0.0, "prev_day_close": 1.02499998547137}, {"option": "TMF280121C00025000", "bid": 6.05, "bid_size": 1538.0, "ask": 7.9, "ask_size": 831.0, "iv": 0.4122, "open_interest": 1327.0, "volume": 0.0, "delta": 0.7153, "gamma": 0.0255, "vega": 0.1015, "theta": -0.0043, "rho": 0.132, "theo": 7.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.74, "last_trade_time": "2026-11-02T14:30:14", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "TMF280121P00025000", "bid": 3.0, "bid_size": 5.0, "ask": 3.8, "ask_size": 1018.0, "iv": 0.4592, "open_interest": 1204.0, "volume": 0.0, "delta": -0.2828, "gamma": 0.0248, "vega": 0.1037, "theta": -0.0047, "rho": -0.1332, "theo": 3.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-02T10:44:03", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "TMF280121C00030000", "bid": 4.4, "bid_size": 1299.0, "ask": 6.1, "ask_size": 1555.0, "iv": 0.4575, "open_interest": 1505.0, "volume": 1.0, "delta": 0.5692, "gamma": 0.0296, "vega": 0.1187, "theta": -0.0052, "rho": 0.1241, "theo": 4.8799, "change": -0.35, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-03T09:38:11", "percent_change": -6.66667, "prev_day_close": 5.25}, {"option": "TMF280121P00030000", "bid": 4.3, "bid_size": 937.0, "ask": 7.0, "ask_size": 726.0, "iv": 0.4277, "open_interest": 5706.0, "volume": 0.0, "delta": -0.4226, "gamma": 0.0291, "vega": 0.1192, "theta": -0.0051, "rho": -0.207, "theo": 5.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.12, "last_trade_time": "2026-11-02T12:17:03", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "TMF280121C00032000", "bid": 2.96, "bid_size": 1541.0, "ask": 5.8, "ask_size": 1456.0, "iv": 0.4424, "open_interest": 191.0, "volume": 0.0, "delta": 0.5148, "gamma": 0.0298, "vega": 0.1208, "theta": -0.0054, "rho": 0.1167, "theo": 4.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-02T11:22:01", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TMF280121P00032000", "bid": 5.4, "bid_size": 984.0, "ask": 8.25, "ask_size": 870.0, "iv": 0.424, "open_interest": 460.0, "volume": 0.0, "delta": -0.4754, "gamma": 0.0295, "vega": 0.1208, "theta": -0.005, "rho": -0.2316, "theo": 6.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-02T13:09:49", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "TMF280121C00033000", "bid": 2.66, "bid_size": 1981.0, "ask": 5.45, "ask_size": 1751.0, "iv": 0.4412, "open_interest": 226.0, "volume": 1.0, "delta": 0.4892, "gamma": 0.0297, "vega": 0.1212, "theta": -0.0055, "rho": 0.1135, "theo": 3.9057, "change": -0.765, "open": 3.81, "high": 3.81, "low": 3.81, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-11-03T09:56:48", "percent_change": -16.7213, "prev_day_close": 4.57499992847443}, {"option": "TMF280121P00033000", "bid": 6.05, "bid_size": 843.0, "ask": 8.9, "ask_size": 763.0, "iv": 0.4243, "open_interest": 178.0, "volume": 0.0, "delta": -0.5006, "gamma": 0.0295, "vega": 0.121, "theta": -0.005, "rho": -0.2424, "theo": 7.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-02T10:59:53", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "TMF280121C00034000", "bid": 2.69, "bid_size": 1635.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.4063, "open_interest": 5545.0, "volume": 0.0, "delta": 0.4648, "gamma": 0.0295, "vega": 0.1206, "theta": -0.0055, "rho": 0.1088, "theo": 3.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T11:30:38", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "TMF280121P00034000", "bid": 6.7, "bid_size": 864.0, "ask": 9.55, "ask_size": 702.0, "iv": 0.4228, "open_interest": 480.0, "volume": 0.0, "delta": -0.5248, "gamma": 0.0294, "vega": 0.1208, "theta": -0.0049, "rho": -0.2493, "theo": 8.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-22T12:24:25", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "TMF280121C00035000", "bid": 2.13, "bid_size": 1712.0, "ask": 4.85, "ask_size": 1515.0, "iv": 0.4404, "open_interest": 753.0, "volume": 0.0, "delta": 0.4419, "gamma": 0.0291, "vega": 0.1201, "theta": -0.0055, "rho": 0.1048, "theo": 3.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T12:12:11", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "TMF280121P00035000", "bid": 7.45, "bid_size": 469.0, "ask": 10.2, "ask_size": 459.0, "iv": 0.4236, "open_interest": 351.0, "volume": 0.0, "delta": -0.5479, "gamma": 0.0292, "vega": 0.1198, "theta": -0.0048, "rho": -0.2556, "theo": 8.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-10-06T11:40:51", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "TMF280121C00036000", "bid": 1.9, "bid_size": 1128.0, "ask": 4.65, "ask_size": 1101.0, "iv": 0.4434, "open_interest": 233.0, "volume": 0.0, "delta": 0.42, "gamma": 0.0287, "vega": 0.1194, "theta": -0.0055, "rho": 0.1021, "theo": 3.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-26T13:55:05", "percent_change": 0.0, "prev_day_close": 2.99000006914139}, {"option": "TMF280121P00036000", "bid": 8.2, "bid_size": 47.0, "ask": 10.9, "ask_size": 57.0, "iv": 0.4248, "open_interest": 225.0, "volume": 0.0, "delta": -0.5701, "gamma": 0.0289, "vega": 0.1188, "theta": -0.0048, "rho": -0.2621, "theo": 9.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-22T12:23:38", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "TMF280121C00037000", "bid": 1.7, "bid_size": 26.0, "ask": 4.45, "ask_size": 1194.0, "iv": 0.4461, "open_interest": 103.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.0282, "vega": 0.1175, "theta": -0.0055, "rho": 0.0964, "theo": 2.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-10-30T12:45:32", "percent_change": 0.0, "prev_day_close": 2.96499991416931}, {"option": "TMF280121P00037000", "bid": 8.9, "bid_size": 668.0, "ask": 11.65, "ask_size": 534.0, "iv": 0.4244, "open_interest": 98.0, "volume": 0.0, "delta": -0.5912, "gamma": 0.0286, "vega": 0.1175, "theta": -0.0047, "rho": -0.2708, "theo": 10.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-02T09:59:35", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "TMF280121C00038000", "bid": 2.33, "bid_size": 1300.0, "ask": 3.35, "ask_size": 1491.0, "iv": 0.4444, "open_interest": 197.0, "volume": 0.0, "delta": 0.3803, "gamma": 0.0276, "vega": 0.1162, "theta": -0.0055, "rho": 0.0927, "theo": 2.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T14:32:46", "percent_change": 0.0, "prev_day_close": 3.01999998092651}, {"option": "TMF280121P00038000", "bid": 9.7, "bid_size": 53.0, "ask": 12.45, "ask_size": 100.0, "iv": 0.4289, "open_interest": 277.0, "volume": 0.0, "delta": -0.6113, "gamma": 0.0283, "vega": 0.1154, "theta": -0.0046, "rho": -0.2712, "theo": 11.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.25, "last_trade_time": "2026-10-22T12:22:49", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "TMF280121C00039000", "bid": 1.34, "bid_size": 1114.0, "ask": 4.0, "ask_size": 1204.0, "iv": 0.4471, "open_interest": 75.0, "volume": 0.0, "delta": 0.3622, "gamma": 0.027, "vega": 0.1148, "theta": -0.0054, "rho": 0.0899, "theo": 2.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-10-22T13:55:10", "percent_change": 0.0, "prev_day_close": 2.48000010848045}, {"option": "TMF280121P00039000", "bid": 10.5, "bid_size": 382.0, "ask": 13.2, "ask_size": 333.0, "iv": 0.4298, "open_interest": 120.0, "volume": 0.0, "delta": -0.6305, "gamma": 0.0279, "vega": 0.1137, "theta": -0.0045, "rho": -0.277, "theo": 12.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.46, "last_trade_time": "2026-10-07T14:38:42", "percent_change": 0.0, "prev_day_close": 11.1749997138977}, {"option": "TMF280121C00040000", "bid": 2.1, "bid_size": 26.0, "ask": 2.8, "ask_size": 418.0, "iv": 0.4441, "open_interest": 2466.0, "volume": 0.0, "delta": 0.3452, "gamma": 0.0263, "vega": 0.1123, "theta": -0.0054, "rho": 0.0852, "theo": 2.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-10-30T10:41:20", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "TMF280121P00040000", "bid": 11.95, "bid_size": 44.0, "ask": 13.55, "ask_size": 43.0, "iv": 0.4407, "open_interest": 253.0, "volume": 0.0, "delta": -0.6487, "gamma": 0.0275, "vega": 0.1116, "theta": -0.0044, "rho": -0.2817, "theo": 12.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-10-08T12:53:26", "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "TMF280121C00041000", "bid": 1.04, "bid_size": 1216.0, "ask": 3.3, "ask_size": 339.0, "iv": 0.4342, "open_interest": 120.0, "volume": 0.0, "delta": 0.3295, "gamma": 0.0257, "vega": 0.1106, "theta": -0.0054, "rho": 0.0819, "theo": 2.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-27T12:17:43", "percent_change": 0.0, "prev_day_close": 2.11000001430511}, {"option": "TMF280121P00041000", "bid": 12.1, "bid_size": 123.0, "ask": 14.85, "ask_size": 8.0, "iv": 0.4343, "open_interest": 93.0, "volume": 0.0, "delta": -0.6661, "gamma": 0.0272, "vega": 0.1092, "theta": -0.0043, "rho": -0.2781, "theo": 13.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-09-25T10:16:15", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "TMF280121C00042000", "bid": 0.89, "bid_size": 994.0, "ask": 3.75, "ask_size": 1315.0, "iv": 0.4628, "open_interest": 41.0, "volume": 0.0, "delta": 0.3147, "gamma": 0.025, "vega": 0.1088, "theta": -0.0053, "rho": 0.0791, "theo": 2.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-10-15T11:37:33", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "TMF280121P00042000", "bid": 12.9, "bid_size": 46.0, "ask": 16.5, "ask_size": 28.0, "iv": 0.4734, "open_interest": 46.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0268, "vega": 0.1067, "theta": -0.0042, "rho": -0.2833, "theo": 14.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.83, "last_trade_time": "2026-10-08T10:49:09", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "TMF280121C00043000", "bid": 0.77, "bid_size": 1241.0, "ask": 3.7, "ask_size": 1359.0, "iv": 0.4692, "open_interest": 75.0, "volume": 0.0, "delta": 0.3008, "gamma": 0.0243, "vega": 0.107, "theta": -0.0052, "rho": 0.0762, "theo": 2.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-05T09:38:55", "percent_change": 0.0, "prev_day_close": 2.2150000333786}, {"option": "TMF280121P00043000", "bid": 13.75, "bid_size": 102.0, "ask": 16.55, "ask_size": 29.0, "iv": 0.4386, "open_interest": 80.0, "volume": 0.0, "delta": -0.6983, "gamma": 0.0264, "vega": 0.1044, "theta": -0.0041, "rho": -0.2838, "theo": 15.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.55, "last_trade_time": "2026-09-23T15:32:50", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "TMF280121C00044000", "bid": 0.85, "bid_size": 841.0, "ask": 3.65, "ask_size": 1208.0, "iv": 0.4843, "open_interest": 40.0, "volume": 0.0, "delta": 0.2878, "gamma": 0.0236, "vega": 0.1042, "theta": -0.0052, "rho": 0.0725, "theo": 1.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-10-22T15:52:48", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "TMF280121P00044000", "bid": 14.6, "bid_size": 18.0, "ask": 17.35, "ask_size": 18.0, "iv": 0.4374, "open_interest": 12.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.026, "vega": 0.1012, "theta": -0.004, "rho": -0.277, "theo": 16.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-09-23T15:25:52", "percent_change": 0.0, "prev_day_close": 15.6749997138977}, {"option": "TMF280121C00045000", "bid": 0.55, "bid_size": 1772.0, "ask": 2.5, "ask_size": 1699.0, "iv": 0.4259, "open_interest": 295.0, "volume": 0.0, "delta": 0.2758, "gamma": 0.023, "vega": 0.1023, "theta": -0.0051, "rho": 0.0697, "theo": 1.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-02T11:49:29", "percent_change": 0.0, "prev_day_close": 1.71999999880791}, {"option": "TMF280121P00045000", "bid": 15.5, "bid_size": 33.0, "ask": 18.25, "ask_size": 38.0, "iv": 0.443, "open_interest": 332.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.0256, "vega": 0.0986, "theta": -0.0039, "rho": -0.2778, "theo": 17.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-27T13:22:08", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "TMF280121C00046000", "bid": 0.45, "bid_size": 1103.0, "ask": 3.55, "ask_size": 1254.0, "iv": 0.486, "open_interest": 18.0, "volume": 0.0, "delta": 0.2645, "gamma": 0.0223, "vega": 0.1004, "theta": -0.005, "rho": 0.0674, "theo": 1.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-10-20T09:58:45", "percent_change": 0.0, "prev_day_close": 1.99999997019768}, {"option": "TMF280121P00046000", "bid": 15.5, "bid_size": 24.0, "ask": 20.0, "ask_size": 23.0, "iv": 0.4449, "open_interest": 11.0, "volume": 0.0, "delta": -0.7412, "gamma": 0.0252, "vega": 0.0963, "theta": -0.0038, "rho": -0.2799, "theo": 17.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.05, "last_trade_time": "2026-09-23T15:05:42", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "TMF280121C00047000", "bid": 0.37, "bid_size": 29.0, "ask": 3.5, "ask_size": 1214.0, "iv": 0.4916, "open_interest": 23.0, "volume": 0.0, "delta": 0.2538, "gamma": 0.0217, "vega": 0.0986, "theta": -0.005, "rho": 0.065, "theo": 1.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-10-22T15:21:51", "percent_change": 0.0, "prev_day_close": 1.93000000715256}, {"option": "TMF280121P00047000", "bid": 17.5, "bid_size": 17.0, "ask": 21.0, "ask_size": 24.0, "iv": 0.5124, "open_interest": 15.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.0248, "vega": 0.0934, "theta": -0.0036, "rho": -0.2748, "theo": 18.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.59, "last_trade_time": "2026-09-29T14:51:28", "percent_change": 0.0, "prev_day_close": 18.9750003814697}, {"option": "TMF280121C00048000", "bid": 0.6, "bid_size": 35.0, "ask": 3.45, "ask_size": 1173.0, "iv": 0.5122, "open_interest": 24.0, "volume": 0.0, "delta": 0.2438, "gamma": 0.0211, "vega": 0.0965, "theta": -0.0049, "rho": 0.0621, "theo": 1.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-14T12:11:45", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "TMF280121P00048000", "bid": 17.1, "bid_size": 9.0, "ask": 21.95, "ask_size": 12.0, "iv": 0.4481, "open_interest": 20.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.0244, "vega": 0.0904, "theta": -0.0035, "rho": -0.2655, "theo": 19.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-09-23T15:20:33", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "TMF280121C00049000", "bid": 0.23, "bid_size": 1088.0, "ask": 3.45, "ask_size": 1251.0, "iv": 0.505, "open_interest": 37.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.0205, "vega": 0.094, "theta": -0.0049, "rho": 0.0599, "theo": 1.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-10-13T10:04:17", "percent_change": 0.0, "prev_day_close": 1.81000004708767}, {"option": "TMF280121P00049000", "bid": 18.05, "bid_size": 13.0, "ask": 23.0, "ask_size": 13.0, "iv": 0.462, "open_interest": 16.0, "volume": 0.0, "delta": -0.7782, "gamma": 0.024, "vega": 0.0866, "theta": -0.0034, "rho": -0.2636, "theo": 20.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-09-24T11:12:10", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "TMF280121C00050000", "bid": 0.8, "bid_size": 2071.0, "ask": 2.29, "ask_size": 2057.0, "iv": 0.4846, "open_interest": 612.0, "volume": 0.0, "delta": 0.2259, "gamma": 0.0199, "vega": 0.0923, "theta": -0.0048, "rho": 0.058, "theo": 1.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-11-02T14:32:46", "percent_change": 0.0, "prev_day_close": 1.71499997377396}, {"option": "TMF280121P00050000", "bid": 19.95, "bid_size": 18.0, "ask": 23.75, "ask_size": 21.0, "iv": 0.5135, "open_interest": 46.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0235, "vega": 0.0841, "theta": -0.0033, "rho": -0.2641, "theo": 21.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-10-12T14:58:22", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "TMF280121C00051000", "bid": 0.13, "bid_size": 29.0, "ask": 3.35, "ask_size": 1698.0, "iv": 0.5158, "open_interest": 51.0, "volume": 0.0, "delta": 0.2177, "gamma": 0.0194, "vega": 0.0905, "theta": -0.0047, "rho": 0.056, "theo": 1.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-11T15:45:23", "percent_change": 0.0, "prev_day_close": 1.70499997586012}, {"option": "TMF280121P00051000", "bid": 20.0, "bid_size": 12.0, "ask": 24.5, "ask_size": 11.0, "iv": 0.4532, "open_interest": 5.0, "volume": 0.0, "delta": -0.8, "gamma": 0.023, "vega": 0.0825, "theta": -0.0031, "rho": -0.2623, "theo": 22.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-09-23T15:01:48", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "TMF280121C00052000", "bid": 0.09, "bid_size": 1544.0, "ask": 1.69, "ask_size": 38.0, "iv": 0.4258, "open_interest": 68.0, "volume": 0.0, "delta": 0.2099, "gamma": 0.0188, "vega": 0.0888, "theta": -0.0047, "rho": 0.0542, "theo": 1.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-13T11:05:02", "percent_change": 0.0, "prev_day_close": 1.67999997548759}, {"option": "TMF280121P00052000", "bid": 21.0, "bid_size": 19.0, "ask": 25.5, "ask_size": 12.0, "iv": 0.4658, "open_interest": 4.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0226, "vega": 0.0792, "theta": -0.003, "rho": -0.2557, "theo": 23.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.92, "last_trade_time": "2026-09-24T14:47:07", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "TMF280121C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1619.0, "iv": 0.4988, "open_interest": 333.0, "volume": 0.0, "delta": 0.1894, "gamma": 0.0173, "vega": 0.0831, "theta": -0.0045, "rho": 0.0488, "theo": 1.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-08T11:27:12", "percent_change": 0.0, "prev_day_close": 0.81500000692904}, {"option": "TMF280121P00055000", "bid": 24.6, "bid_size": 9.0, "ask": 27.35, "ask_size": 9.0, "iv": 0.459, "open_interest": 10.0, "volume": 0.0, "delta": -0.8375, "gamma": 0.021, "vega": 0.0693, "theta": -0.0025, "rho": -0.2381, "theo": 26.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.68, "last_trade_time": "2026-10-13T09:41:15", "percent_change": 0.0, "prev_day_close": 25.375}, {"option": "TMF280121C00060000", "bid": 0.66, "bid_size": 2110.0, "ask": 2.92, "ask_size": 2122.0, "iv": 0.6033, "open_interest": 1076.0, "volume": 0.0, "delta": 0.162, "gamma": 0.0152, "vega": 0.0758, "theta": -0.0042, "rho": 0.042, "theo": 1.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-02T11:49:29", "percent_change": 0.0, "prev_day_close": 1.3400000333786}, {"option": "TMF280121P00060000", "bid": 28.5, "bid_size": 10.0, "ask": 33.5, "ask_size": 10.0, "iv": 0.5187, "open_interest": 10.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0184, "vega": 0.0587, "theta": -0.0016, "rho": -0.2144, "theo": 30.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.62, "last_trade_time": "2026-09-11T12:12:13", "percent_change": 0.0, "prev_day_close": 30.2749996185303}, {"option": "TMF280121C00065000", "bid": 0.8, "bid_size": 2.0, "ask": 1.05, "ask_size": 89.0, "iv": 0.5328, "open_interest": 8203.0, "volume": 0.0, "delta": 0.1411, "gamma": 0.0134, "vega": 0.069, "theta": -0.004, "rho": 0.0367, "theo": 0.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-02T14:32:46", "percent_change": 0.0, "prev_day_close": 0.905000001192093}, {"option": "TMF280121P00065000", "bid": 33.5, "bid_size": 9.0, "ask": 37.9, "ask_size": 6.0, "iv": 0.5056, "open_interest": 3.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.0157, "vega": 0.0485, "theta": -0.0004, "rho": -0.2026, "theo": 35.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.17, "last_trade_time": "2026-10-09T09:32:42", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "TMF290119C00015000", "bid": 13.3, "bid_size": 913.0, "ask": 15.9, "ask_size": 720.0, "iv": 0.0, "open_interest": 108.0, "volume": 1.0, "delta": 0.9496, "gamma": 0.0107, "vega": 0.0395, "theta": -0.0006, "rho": 0.0895, "theo": 14.7942, "change": -0.475, "open": 14.85, "high": 14.85, "low": 14.85, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-11-03T09:48:10", "percent_change": -3.09951, "prev_day_close": 15.3249998092651}, {"option": "TMF290119P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.6555, "open_interest": 2.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0086, "vega": 0.066, "theta": -0.0017, "rho": -0.0764, "theo": 1.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-10-09T15:12:15", "percent_change": 0.0, "prev_day_close": 0.829999987967312}, {"option": "TMF290119C00020000", "bid": 9.5, "bid_size": 361.0, "ask": 12.45, "ask_size": 380.0, "iv": 0.4226, "open_interest": 60.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.0153, "vega": 0.0982, "theta": -0.0018, "rho": 0.1833, "theo": 11.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-28T10:33:27", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "TMF290119P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.4511, "open_interest": 3.0, "volume": 0.0, "delta": -0.1763, "gamma": 0.014, "vega": 0.1043, "theta": -0.0026, "rho": -0.1547, "theo": 2.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-10-22T14:41:14", "percent_change": 0.0, "prev_day_close": 1.99999997764826}, {"option": "TMF290119C00021000", "bid": 9.0, "bid_size": 19.0, "ask": 11.9, "ask_size": 14.0, "iv": 0.429, "open_interest": 2.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.0161, "vega": 0.1068, "theta": -0.002, "rho": 0.192, "theo": 10.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-09-28T15:17:41", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "TMF290119P00021000", "bid": 1.21, "bid_size": 301.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.4307, "open_interest": 66.0, "volume": 0.0, "delta": -0.1955, "gamma": 0.015, "vega": 0.1109, "theta": -0.0028, "rho": -0.1727, "theo": 2.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-21T14:29:25", "percent_change": 0.0, "prev_day_close": 2.33999994397163}, {"option": "TMF290119C00022000", "bid": 8.5, "bid_size": 16.0, "ask": 11.45, "ask_size": 16.0, "iv": 0.4356, "open_interest": 9.0, "volume": 0.0, "delta": 0.7781, "gamma": 0.0169, "vega": 0.1139, "theta": -0.0022, "rho": 0.1974, "theo": 10.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.68, "last_trade_time": "2026-10-27T15:16:18", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "TMF290119P00022000", "bid": 1.66, "bid_size": 384.0, "ask": 4.6, "ask_size": 162.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": -0.215, "gamma": 0.016, "vega": 0.1174, "theta": -0.0029, "rho": -0.1909, "theo": 3.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "TMF290119C00023000", "bid": 8.1, "bid_size": 28.0, "ask": 11.0, "ask_size": 26.0, "iv": 0.4428, "open_interest": 3.0, "volume": 0.0, "delta": 0.7559, "gamma": 0.0176, "vega": 0.1204, "theta": -0.0024, "rho": 0.2039, "theo": 9.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-10-27T15:16:18", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "TMF290119P00023000", "bid": 1.95, "bid_size": 348.0, "ask": 5.1, "ask_size": 143.0, "iv": 0.4355, "open_interest": 2.0, "volume": 0.0, "delta": -0.2349, "gamma": 0.0168, "vega": 0.1232, "theta": -0.003, "rho": -0.2074, "theo": 3.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-22T15:52:20", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "TMF290119C00024000", "bid": 7.7, "bid_size": 25.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.4491, "open_interest": 3.0, "volume": 0.0, "delta": 0.7338, "gamma": 0.0183, "vega": 0.127, "theta": -0.0026, "rho": 0.207, "theo": 9.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.05, "last_trade_time": "2026-10-27T15:16:04", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TMF290119P00024000", "bid": 2.67, "bid_size": 289.0, "ask": 5.0, "ask_size": 98.0, "iv": 0.4249, "open_interest": 5.0, "volume": 0.0, "delta": -0.2551, "gamma": 0.0176, "vega": 0.1287, "theta": -0.0031, "rho": -0.2233, "theo": 4.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-22T09:30:09", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TMF290119C00025000", "bid": 7.3, "bid_size": 8.0, "ask": 9.5, "ask_size": 358.0, "iv": 0.4261, "open_interest": 72.0, "volume": 0.0, "delta": 0.7121, "gamma": 0.019, "vega": 0.1322, "theta": -0.0028, "rho": 0.2098, "theo": 8.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-10-27T15:34:44", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "TMF290119P00025000", "bid": 3.8, "bid_size": 156.0, "ask": 6.0, "ask_size": 232.0, "iv": 0.4698, "open_interest": 33.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.0184, "vega": 0.1337, "theta": -0.0032, "rho": -0.2401, "theo": 4.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-22T10:53:31", "percent_change": 0.0, "prev_day_close": 4.16500008106232}, {"option": "TMF290119C00026000", "bid": 6.95, "bid_size": 286.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.4561, "open_interest": 13.0, "volume": 0.0, "delta": 0.6905, "gamma": 0.0195, "vega": 0.1367, "theta": -0.0029, "rho": 0.2112, "theo": 8.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.63, "last_trade_time": "2026-10-21T10:53:47", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "TMF290119P00026000", "bid": 3.75, "bid_size": 220.0, "ask": 6.7, "ask_size": 237.0, "iv": 0.4564, "open_interest": 32.0, "volume": 0.0, "delta": -0.2959, "gamma": 0.0192, "vega": 0.138, "theta": -0.0032, "rho": -0.2576, "theo": 5.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.51, "last_trade_time": "2026-10-13T14:51:51", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "TMF290119C00027000", "bid": 6.55, "bid_size": 489.0, "ask": 9.4, "ask_size": 697.0, "iv": 0.4558, "open_interest": 72.0, "volume": 0.0, "delta": 0.6694, "gamma": 0.02, "vega": 0.1413, "theta": -0.003, "rho": 0.2122, "theo": 7.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-02T15:18:01", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "TMF290119P00027000", "bid": 4.15, "bid_size": 247.0, "ask": 7.2, "ask_size": 49.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": -0.3164, "gamma": 0.0198, "vega": 0.1421, "theta": -0.0033, "rho": -0.2741, "theo": 5.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TMF290119C00028000", "bid": 6.2, "bid_size": 378.0, "ask": 9.0, "ask_size": 614.0, "iv": 0.4559, "open_interest": 1.0, "volume": 0.0, "delta": 0.6485, "gamma": 0.0205, "vega": 0.1447, "theta": -0.0032, "rho": 0.2092, "theo": 7.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.31, "last_trade_time": "2026-10-22T09:54:19", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "TMF290119P00028000", "bid": 4.8, "bid_size": 196.0, "ask": 7.7, "ask_size": 15.0, "iv": 0.4533, "open_interest": 0.0, "volume": 0.0, "delta": -0.3369, "gamma": 0.0204, "vega": 0.1456, "theta": -0.0033, "rho": -0.2888, "theo": 6.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TMF290119C00029000", "bid": 5.75, "bid_size": 13.0, "ask": 8.75, "ask_size": 569.0, "iv": 0.4564, "open_interest": 10.0, "volume": 0.0, "delta": 0.628, "gamma": 0.0209, "vega": 0.1478, "theta": -0.0033, "rho": 0.2102, "theo": 6.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-10-22T14:53:54", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "TMF290119P00029000", "bid": 5.4, "bid_size": 125.0, "ask": 8.25, "ask_size": 56.0, "iv": 0.454, "open_interest": 3.0, "volume": 0.0, "delta": -0.3574, "gamma": 0.021, "vega": 0.1486, "theta": -0.0033, "rho": -0.3063, "theo": 6.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-10-08T09:47:03", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TMF290119C00030000", "bid": 5.35, "bid_size": 1294.0, "ask": 8.35, "ask_size": 261.0, "iv": 0.4522, "open_interest": 129.0, "volume": 0.0, "delta": 0.6079, "gamma": 0.0212, "vega": 0.1506, "theta": -0.0034, "rho": 0.2075, "theo": 6.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.13, "last_trade_time": "2026-11-02T12:39:40", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "TMF290119P00030000", "bid": 5.95, "bid_size": 224.0, "ask": 8.7, "ask_size": 139.0, "iv": 0.4484, "open_interest": 52.0, "volume": 0.0, "delta": -0.3777, "gamma": 0.0214, "vega": 0.1511, "theta": -0.0033, "rho": -0.321, "theo": 7.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T12:30:58", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "TMF290119C00031000", "bid": 5.0, "bid_size": 523.0, "ask": 7.9, "ask_size": 446.0, "iv": 0.4469, "open_interest": 0.0, "volume": 0.0, "delta": 0.5881, "gamma": 0.0215, "vega": 0.1528, "theta": -0.0034, "rho": 0.205, "theo": 6.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "TMF290119P00031000", "bid": 6.5, "bid_size": 15.0, "ask": 9.35, "ask_size": 14.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": -0.3979, "gamma": 0.0219, "vega": 0.1532, "theta": -0.0033, "rho": -0.3352, "theo": 7.7521, "change": 0.0, "open": 0.0, "high": 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": "TMF290119C00032000", "bid": 4.7, "bid_size": 37.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.4472, "open_interest": 101.0, "volume": 0.0, "delta": 0.5688, "gamma": 0.0217, "vega": 0.1545, "theta": -0.0035, "rho": 0.2034, "theo": 5.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-10-05T09:43:10", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TMF290119P00032000", "bid": 7.1, "bid_size": 13.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.4455, "open_interest": 7.0, "volume": 0.0, "delta": -0.4178, "gamma": 0.0222, "vega": 0.1548, "theta": -0.0033, "rho": -0.3512, "theo": 8.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-23T13:08:53", "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "TMF290119C00033000", "bid": 4.4, "bid_size": 527.0, "ask": 7.25, "ask_size": 10.0, "iv": 0.4449, "open_interest": 405.0, "volume": 0.0, "delta": 0.5499, "gamma": 0.0219, "vega": 0.1558, "theta": -0.0036, "rho": 0.1993, "theo": 5.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-15T10:31:06", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "TMF290119P00033000", "bid": 7.55, "bid_size": 13.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": -0.4376, "gamma": 0.0226, "vega": 0.156, "theta": -0.0033, "rho": -0.3634, "theo": 8.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "TMF290119C00034000", "bid": 4.1, "bid_size": 389.0, "ask": 7.05, "ask_size": 10.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": 0.5315, "gamma": 0.022, "vega": 0.1568, "theta": -0.0036, "rho": 0.1959, "theo": 5.3925, "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": 5.57500004768372}, {"option": "TMF290119P00034000", "bid": 8.3, "bid_size": 12.0, "ask": 11.1, "ask_size": 12.0, "iv": 0.4399, "open_interest": 0.0, "volume": 0.0, "delta": -0.4571, "gamma": 0.0229, "vega": 0.1568, "theta": -0.0032, "rho": -0.3763, "theo": 9.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "TMF290119C00035000", "bid": 3.65, "bid_size": 8.0, "ask": 6.2, "ask_size": 635.0, "iv": 0.4215, "open_interest": 83.0, "volume": 0.0, "delta": 0.5135, "gamma": 0.0221, "vega": 0.1574, "theta": -0.0036, "rho": 0.1933, "theo": 5.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.86, "last_trade_time": "2026-10-15T15:01:26", "percent_change": 0.0, "prev_day_close": 5.07499992847443}, {"option": "TMF290119P00035000", "bid": 8.85, "bid_size": 29.0, "ask": 11.75, "ask_size": 16.0, "iv": 0.4356, "open_interest": 9.0, "volume": 0.0, "delta": -0.4764, "gamma": 0.0231, "vega": 0.1573, "theta": -0.0032, "rho": -0.3875, "theo": 10.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.52, "last_trade_time": "2026-10-22T15:40:16", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "TMF290119C00036000", "bid": 3.6, "bid_size": 1380.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.4071, "open_interest": 25.0, "volume": 0.0, "delta": 0.4959, "gamma": 0.0222, "vega": 0.1578, "theta": -0.0037, "rho": 0.189, "theo": 4.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "TMF290119P00036000", "bid": 9.5, "bid_size": 28.0, "ask": 12.45, "ask_size": 13.0, "iv": 0.4351, "open_interest": 0.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.0234, "vega": 0.157, "theta": -0.0031, "rho": -0.3967, "theo": 10.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "TMF290119C00037000", "bid": 3.15, "bid_size": 10.0, "ask": 6.05, "ask_size": 25.0, "iv": 0.4314, "open_interest": 46.0, "volume": 0.0, "delta": 0.4789, "gamma": 0.0222, "vega": 0.1576, "theta": -0.0037, "rho": 0.185, "theo": 4.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-10-01T09:30:09", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "TMF290119P00037000", "bid": 10.1, "bid_size": 18.0, "ask": 13.1, "ask_size": 17.0, "iv": 0.4304, "open_interest": 2.0, "volume": 0.0, "delta": -0.5142, "gamma": 0.0236, "vega": 0.1567, "theta": -0.0031, "rho": -0.4074, "theo": 11.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.69, "last_trade_time": "2026-09-24T13:00:33", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "TMF290119C00038000", "bid": 2.91, "bid_size": 13.0, "ask": 5.8, "ask_size": 16.0, "iv": 0.4298, "open_interest": 1.0, "volume": 0.0, "delta": 0.4623, "gamma": 0.0221, "vega": 0.1572, "theta": -0.0037, "rho": 0.1809, "theo": 4.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-14T14:23:17", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TMF290119P00038000", "bid": 10.75, "bid_size": 11.0, "ask": 13.85, "ask_size": 5.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": -0.5327, "gamma": 0.0237, "vega": 0.1561, "theta": -0.003, "rho": -0.4174, "theo": 12.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "TMF290119C00039000", "bid": 2.65, "bid_size": 24.0, "ask": 5.6, "ask_size": 23.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.022, "vega": 0.1567, "theta": -0.0037, "rho": 0.176, "theo": 4.1745, "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": 4.25}, {"option": "TMF290119P00039000", "bid": 11.45, "bid_size": 12.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": -0.551, "gamma": 0.0239, "vega": 0.1551, "theta": -0.0029, "rho": -0.4184, "theo": 13.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "TMF290119C00040000", "bid": 2.38, "bid_size": 40.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.3937, "open_interest": 31.0, "volume": 0.0, "delta": 0.4305, "gamma": 0.0219, "vega": 0.1561, "theta": -0.0037, "rho": 0.1727, "theo": 3.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-10-27T13:57:13", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "TMF290119P00040000", "bid": 12.15, "bid_size": 14.0, "ask": 15.35, "ask_size": 14.0, "iv": 0.4284, "open_interest": 1.0, "volume": 0.0, "delta": -0.569, "gamma": 0.024, "vega": 0.1535, "theta": -0.0029, "rho": -0.4292, "theo": 13.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-10-19T13:14:32", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "TMF290119C00041000", "bid": 2.14, "bid_size": 16.0, "ask": 5.2, "ask_size": 16.0, "iv": 0.4239, "open_interest": 1.0, "volume": 0.0, "delta": 0.4153, "gamma": 0.0218, "vega": 0.1548, "theta": -0.0037, "rho": 0.1678, "theo": 3.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-10-27T13:57:13", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "TMF290119P00041000", "bid": 12.85, "bid_size": 14.0, "ask": 16.0, "ask_size": 14.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.5868, "gamma": 0.0242, "vega": 0.1518, "theta": -0.0028, "rho": -0.4322, "theo": 14.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "TMF290119C00042000", "bid": 1.71, "bid_size": 29.0, "ask": 5.45, "ask_size": 728.0, "iv": 0.4296, "open_interest": 1.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.0216, "vega": 0.1536, "theta": -0.0037, "rho": 0.163, "theo": 3.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-08T13:59:04", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TMF290119P00042000", "bid": 13.6, "bid_size": 15.0, "ask": 16.75, "ask_size": 15.0, "iv": 0.4221, "open_interest": 0.0, "volume": 0.0, "delta": -0.6043, "gamma": 0.0244, "vega": 0.1496, "theta": -0.0027, "rho": -0.4384, "theo": 15.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "TMF290119C00043000", "bid": 3.2, "bid_size": 1.0, "ask": 4.55, "ask_size": 1190.0, "iv": 0.4599, "open_interest": 457.0, "volume": 0.0, "delta": 0.3864, "gamma": 0.0214, "vega": 0.1522, "theta": -0.0036, "rho": 0.1589, "theo": 3.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-11-02T10:06:00", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "TMF290119P00043000", "bid": 14.4, "bid_size": 33.0, "ask": 17.5, "ask_size": 16.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.0245, "vega": 0.1475, "theta": -0.0026, "rho": -0.4356, "theo": 16.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2250003814697}], "symbol": "TMF", "security_type": "stock", "exchange_id": 3, "current_price": 29.54, "price_change": -0.51, "price_change_percent": -1.6972, "bid": 29.53, "ask": 29.54, "bid_size": 2500, "ask_size": 3200, "open": 29.74, "high": 29.74, "low": 29.5123, "close": 29.54, "prev_day_close": 30.05, "volume": 457899, "iv30": 40.008, "iv30_change": 1.837, "iv30_change_percent": 4.8126, "seqno": 12812746186, "last_trade_time": "2026-11-03T09:57:28", "tick": "up"}, "symbol": "TMF"}