{"timestamp": "2026-11-10 02:42:13", "data": {"options": [{"option": "TMFC261120C00070000", "bid": 6.1, "bid_size": 233.0, "ask": 7.7, "ask_size": 206.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0325, "vega": 0.0256, "theta": -0.0524, "rho": 0.0131, "theo": 7.0732, "change": 0.0, "open": 0.0, "high": 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": "TMFC261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 312.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.032, "vega": 0.0261, "theta": -0.0524, "rho": -0.0032, "theo": 0.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TMFC261120C00071000", "bid": 5.2, "bid_size": 233.0, "ask": 6.7, "ask_size": 206.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0394, "vega": 0.0291, "theta": -0.0551, "rho": 0.0135, "theo": 6.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TMFC261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 332.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.039, "vega": 0.0295, "theta": -0.0551, "rho": -0.0039, "theo": 0.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TMFC261120C00072000", "bid": 4.2, "bid_size": 244.0, "ask": 5.8, "ask_size": 208.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0484, "vega": 0.0328, "theta": -0.0579, "rho": 0.0136, "theo": 5.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "TMFC261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 332.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": -0.1651, "gamma": 0.0479, "vega": 0.0333, "theta": -0.0579, "rho": -0.0046, "theo": 0.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "TMFC261120C00073000", "bid": 3.3, "bid_size": 245.0, "ask": 4.9, "ask_size": 208.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": 0.7993, "gamma": 0.0598, "vega": 0.0374, "theta": -0.0605, "rho": 0.0138, "theo": 4.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "TMFC261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 328.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.2019, "gamma": 0.0593, "vega": 0.0377, "theta": -0.0604, "rho": -0.0057, "theo": 0.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TMFC261120C00074000", "bid": 2.5, "bid_size": 244.0, "ask": 4.1, "ask_size": 208.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": 0.7498, "gamma": 0.0744, "vega": 0.0424, "theta": -0.0628, "rho": 0.0136, "theo": 3.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "TMFC261120P00074000", "bid": 0.1, "bid_size": 322.0, "ask": 1.35, "ask_size": 308.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.2513, "gamma": 0.0738, "vega": 0.0426, "theta": -0.0626, "rho": -0.0071, "theo": 0.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TMFC261120C00075000", "bid": 1.7, "bid_size": 331.0, "ask": 3.5, "ask_size": 311.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": 0.6822, "gamma": 0.092, "vega": 0.0475, "theta": -0.0642, "rho": 0.013, "theo": 2.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TMFC261120P00075000", "bid": 0.4, "bid_size": 206.0, "ask": 1.6, "ask_size": 328.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.3188, "gamma": 0.0913, "vega": 0.0477, "theta": -0.0639, "rho": -0.009, "theo": 0.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "TMFC261120C00076000", "bid": 1.05, "bid_size": 312.0, "ask": 2.85, "ask_size": 312.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.5906, "gamma": 0.1099, "vega": 0.0517, "theta": -0.064, "rho": 0.0118, "theo": 1.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "TMFC261120P00076000", "bid": 0.15, "bid_size": 788.0, "ask": 1.8, "ask_size": 328.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.41, "gamma": 0.1092, "vega": 0.0518, "theta": -0.0636, "rho": -0.0116, "theo": 1.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "TMFC261120C00077000", "bid": 0.45, "bid_size": 319.0, "ask": 1.8, "ask_size": 329.0, "iv": 0.2363, "open_interest": 6.0, "volume": 0.0, "delta": 0.4759, "gamma": 0.1203, "vega": 0.053, "theta": -0.0613, "rho": 0.0101, "theo": 1.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-10-19T11:46:12", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "TMFC261120P00077000", "bid": 0.7, "bid_size": 323.0, "ask": 2.2, "ask_size": 328.0, "iv": 0.2448, "open_interest": 2.0, "volume": 0.0, "delta": -0.5242, "gamma": 0.1195, "vega": 0.053, "theta": -0.0609, "rho": -0.0148, "theo": 1.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T13:21:25", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "TMFC261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 330.0, "iv": 0.2304, "open_interest": 6.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.1143, "vega": 0.0498, "theta": -0.0563, "rho": 0.008, "theo": 0.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T15:33:06", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "TMFC261120P00078000", "bid": 1.4, "bid_size": 221.0, "ask": 2.75, "ask_size": 328.0, "iv": 0.2496, "open_interest": 1.0, "volume": 0.0, "delta": -0.6418, "gamma": 0.1137, "vega": 0.0497, "theta": -0.0558, "rho": -0.0183, "theo": 2.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-20T13:18:30", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "TMFC261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 330.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.096, "vega": 0.0436, "theta": -0.0504, "rho": 0.0059, "theo": 0.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TMFC261120P00079000", "bid": 1.55, "bid_size": 319.0, "ask": 3.1, "ask_size": 57.0, "iv": 0.1119, "open_interest": 10.0, "volume": 10.0, "delta": -0.7372, "gamma": 0.0955, "vega": 0.0435, "theta": -0.0499, "rho": -0.0212, "theo": 2.7988, "change": -0.95, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T11:27:18", "percent_change": -24.0506, "prev_day_close": 3.94999992847443}, {"option": "TMFC261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 331.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": 0.1942, "gamma": 0.076, "vega": 0.0371, "theta": -0.045, "rho": 0.0044, "theo": 0.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T10:03:42", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TMFC261120P00080000", "bid": 2.25, "bid_size": 319.0, "ask": 4.3, "ask_size": 57.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.8042, "gamma": 0.0757, "vega": 0.0369, "theta": -0.0444, "rho": -0.0233, "theo": 3.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-23T10:19:28", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "TMFC261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 331.0, "iv": 0.3398, "open_interest": 12.0, "volume": 0.0, "delta": 0.1484, "gamma": 0.0594, "vega": 0.0313, "theta": -0.0403, "rho": 0.0036, "theo": 0.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-22T15:24:51", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TMFC261120P00081000", "bid": 3.2, "bid_size": 319.0, "ask": 5.2, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0592, "vega": 0.0312, "theta": -0.0396, "rho": -0.0249, "theo": 4.5643, "change": 0.0, "open": 0.0, "high": 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": "TMFC261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 332.0, "iv": 0.3864, "open_interest": 1.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.0468, "vega": 0.0266, "theta": -0.0364, "rho": 0.0028, "theo": 0.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-09T12:57:04", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TMFC261120P00082000", "bid": 4.0, "bid_size": 315.0, "ask": 6.1, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0467, "vega": 0.0265, "theta": -0.0356, "rho": -0.0261, "theo": 5.5054, "change": 0.0, "open": 0.0, "high": 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": "TMFC261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 332.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0374, "vega": 0.0228, "theta": -0.0331, "rho": 0.0022, "theo": 0.1887, "change": 0.0, "open": 0.0, "high": 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": "TMFC261120P00083000", "bid": 5.0, "bid_size": 315.0, "ask": 7.1, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0373, "vega": 0.0227, "theta": -0.0322, "rho": -0.027, "theo": 6.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "TMFC261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 332.0, "iv": 0.4652, "open_interest": 5.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0303, "vega": 0.0197, "theta": -0.0302, "rho": 0.0019, "theo": 0.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T14:14:41", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TMFC261120P00084000", "bid": 6.0, "bid_size": 315.0, "ask": 8.1, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0302, "vega": 0.0197, "theta": -0.0293, "rho": -0.0278, "theo": 7.433, "change": 0.0, "open": 0.0, "high": 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": "TMFC261218C00072000", "bid": 4.9, "bid_size": 247.0, "ask": 6.7, "ask_size": 177.0, "iv": 0.2741, "open_interest": 0.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.04, "vega": 0.0781, "theta": -0.0303, "rho": 0.0536, "theo": 6.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "TMFC261218P00072000", "bid": 0.3, "bid_size": 318.0, "ask": 1.8, "ask_size": 303.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.244, "gamma": 0.0404, "vega": 0.0788, "theta": -0.031, "rho": -0.0212, "theo": 1.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "TMFC261218C00073000", "bid": 4.1, "bid_size": 180.0, "ask": 6.2, "ask_size": 294.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": 0.7273, "gamma": 0.046, "vega": 0.0825, "theta": -0.0302, "rho": 0.0522, "theo": 5.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "TMFC261218P00073000", "bid": 0.55, "bid_size": 176.0, "ask": 1.95, "ask_size": 302.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": -0.2768, "gamma": 0.0464, "vega": 0.0841, "theta": -0.0308, "rho": -0.0239, "theo": 1.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "TMFC261218C00074000", "bid": 3.3, "bid_size": 295.0, "ask": 5.4, "ask_size": 294.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": 0.6879, "gamma": 0.053, "vega": 0.0886, "theta": -0.03, "rho": 0.0499, "theo": 4.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "TMFC261218P00074000", "bid": 0.8, "bid_size": 177.0, "ask": 2.15, "ask_size": 302.0, "iv": 0.2709, "open_interest": 0.0, "volume": 0.0, "delta": -0.3168, "gamma": 0.0532, "vega": 0.0894, "theta": -0.0304, "rho": -0.0272, "theo": 1.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "TMFC261218C00075000", "bid": 2.65, "bid_size": 322.0, "ask": 4.1, "ask_size": 185.0, "iv": 0.2323, "open_interest": 0.0, "volume": 0.0, "delta": 0.6391, "gamma": 0.0607, "vega": 0.0939, "theta": -0.0294, "rho": 0.0469, "theo": 3.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "TMFC261218P00075000", "bid": 0.55, "bid_size": 325.0, "ask": 2.4, "ask_size": 328.0, "iv": 0.2309, "open_interest": 0.0, "volume": 0.0, "delta": -0.3658, "gamma": 0.0608, "vega": 0.0942, "theta": -0.0297, "rho": -0.0315, "theo": 1.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "TMFC261218C00076000", "bid": 1.95, "bid_size": 329.0, "ask": 3.7, "ask_size": 289.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": 0.5795, "gamma": 0.0684, "vega": 0.0973, "theta": -0.0286, "rho": 0.0433, "theo": 2.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "TMFC261218P00076000", "bid": 0.8, "bid_size": 293.0, "ask": 2.7, "ask_size": 328.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": -0.4262, "gamma": 0.0683, "vega": 0.0981, "theta": -0.0287, "rho": -0.0366, "theo": 1.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "TMFC261218C00077000", "bid": 1.35, "bid_size": 323.0, "ask": 2.8, "ask_size": 173.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": 0.509, "gamma": 0.0743, "vega": 0.0995, "theta": -0.0275, "rho": 0.0384, "theo": 2.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "TMFC261218P00077000", "bid": 1.25, "bid_size": 317.0, "ask": 3.2, "ask_size": 328.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.4968, "gamma": 0.074, "vega": 0.0998, "theta": -0.0274, "rho": -0.0426, "theo": 2.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000014305115}, {"option": "TMFC261218C00078000", "bid": 0.8, "bid_size": 325.0, "ask": 2.3, "ask_size": 288.0, "iv": 0.2033, "open_interest": 0.0, "volume": 0.0, "delta": 0.4323, "gamma": 0.0761, "vega": 0.0984, "theta": -0.0261, "rho": 0.033, "theo": 1.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TMFC261218P00078000", "bid": 1.9, "bid_size": 292.0, "ask": 3.6, "ask_size": 291.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": -0.5728, "gamma": 0.0755, "vega": 0.0982, "theta": -0.0258, "rho": -0.049, "theo": 2.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "TMFC261218C00079000", "bid": 0.35, "bid_size": 325.0, "ask": 1.9, "ask_size": 289.0, "iv": 0.1971, "open_interest": 10.0, "volume": 0.0, "delta": 0.3589, "gamma": 0.0727, "vega": 0.094, "theta": -0.0247, "rho": 0.0273, "theo": 1.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-19T11:17:03", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "TMFC261218P00079000", "bid": 2.4, "bid_size": 293.0, "ask": 4.2, "ask_size": 291.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": -0.6456, "gamma": 0.072, "vega": 0.0933, "theta": -0.0243, "rho": -0.0548, "theo": 3.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "TMFC261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 289.0, "iv": 0.1932, "open_interest": 10.0, "volume": 0.0, "delta": 0.2967, "gamma": 0.0656, "vega": 0.0875, "theta": -0.0234, "rho": 0.0228, "theo": 0.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T10:01:42", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TMFC261218P00080000", "bid": 3.2, "bid_size": 177.0, "ask": 4.8, "ask_size": 41.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": -0.707, "gamma": 0.0651, "vega": 0.0864, "theta": -0.0229, "rho": -0.0593, "theo": 4.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TMFC261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 290.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.2477, "gamma": 0.0575, "vega": 0.0801, "theta": -0.0223, "rho": 0.0191, "theo": 0.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TMFC261218P00081000", "bid": 3.9, "bid_size": 239.0, "ask": 5.6, "ask_size": 34.0, "iv": 0.1999, "open_interest": 0.0, "volume": 0.0, "delta": -0.7555, "gamma": 0.0572, "vega": 0.079, "theta": -0.0217, "rho": -0.0623, "theo": 4.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TMFC261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 287.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": 0.21, "gamma": 0.0498, "vega": 0.0728, "theta": -0.0213, "rho": 0.0162, "theo": 0.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TMFC261218P00082000", "bid": 4.2, "bid_size": 318.0, "ask": 6.3, "ask_size": 34.0, "iv": 0.1307, "open_interest": 0.0, "volume": 0.0, "delta": -0.793, "gamma": 0.0498, "vega": 0.0718, "theta": -0.0208, "rho": -0.0632, "theo": 5.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "TMFC261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 320.0, "iv": 0.2406, "open_interest": 1.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.043, "vega": 0.0663, "theta": -0.0204, "rho": 0.0139, "theo": 0.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-19T09:30:19", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TMFC261218P00083000", "bid": 5.0, "bid_size": 315.0, "ask": 7.2, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.0434, "vega": 0.0658, "theta": -0.02, "rho": -0.0634, "theo": 6.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "TMFC261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 332.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.0374, "vega": 0.0614, "theta": -0.0197, "rho": 0.0122, "theo": 0.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TMFC261218P00084000", "bid": 6.1, "bid_size": 315.0, "ask": 8.2, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.038, "vega": 0.0599, "theta": -0.0193, "rho": -0.0635, "theo": 7.624, "change": 0.0, "open": 0.0, "high": 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": "TMFC261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 332.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0327, "vega": 0.0561, "theta": -0.019, "rho": 0.0107, "theo": 0.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TMFC261218P00085000", "bid": 7.0, "bid_size": 315.0, "ask": 9.2, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.864, "gamma": 0.0335, "vega": 0.0552, "theta": -0.0187, "rho": -0.0628, "theo": 8.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "TMFC261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 332.0, "iv": 0.2999, "open_interest": 0.0, "volume": 0.0, "delta": 0.1243, "gamma": 0.0288, "vega": 0.0522, "theta": -0.0184, "rho": 0.0096, "theo": 0.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TMFC261218P00086000", "bid": 7.9, "bid_size": 210.0, "ask": 10.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0298, "vega": 0.0503, "theta": -0.0182, "rho": -0.0609, "theo": 9.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "TMFC261218C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 332.0, "iv": 0.3161, "open_interest": 0.0, "volume": 0.0, "delta": 0.1119, "gamma": 0.0255, "vega": 0.0485, "theta": -0.0179, "rho": 0.0086, "theo": 0.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TMFC261218P00087000", "bid": 9.0, "bid_size": 210.0, "ask": 11.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8919, "gamma": 0.0267, "vega": 0.0468, "theta": -0.0177, "rho": -0.0607, "theo": 10.4961, "change": 0.0, "open": 0.0, "high": 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": "TMFC270115C00040000", "bid": 35.8, "bid_size": 202.0, "ask": 38.6, "ask_size": 202.0, "iv": 0.9582, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0024, "vega": 0.0209, "theta": -0.0113, "rho": 0.0365, "theo": 37.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4499988555908}, {"option": "TMFC270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 246.0, "iv": 0.9768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0023, "vega": 0.0226, "theta": -0.0149, "rho": -0.0049, "theo": 0.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TMFC270115C00045000", "bid": 30.9, "bid_size": 202.0, "ask": 33.5, "ask_size": 210.0, "iv": 0.8014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0034, "vega": 0.0265, "theta": -0.0132, "rho": 0.0435, "theo": 32.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "TMFC270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 246.0, "iv": 0.8326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0033, "vega": 0.0284, "theta": -0.0163, "rho": -0.0063, "theo": 0.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TMFC270115C00050000", "bid": 25.8, "bid_size": 200.0, "ask": 28.7, "ask_size": 200.0, "iv": 0.6759, "open_interest": 1.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0049, "vega": 0.0342, "theta": -0.0152, "rho": 0.053, "theo": 27.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-08-07T11:21:26", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "TMFC270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 247.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0048, "vega": 0.0357, "theta": -0.0178, "rho": -0.0082, "theo": 0.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TMFC270115C00055000", "bid": 21.2, "bid_size": 225.0, "ask": 23.2, "ask_size": 127.0, "iv": 0.5318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0073, "vega": 0.0441, "theta": -0.0171, "rho": 0.0636, "theo": 22.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "TMFC270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 246.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0071, "vega": 0.0451, "theta": -0.0192, "rho": -0.0109, "theo": 0.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TMFC270115C00060000", "bid": 16.2, "bid_size": 233.0, "ask": 18.3, "ask_size": 193.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.011, "vega": 0.0568, "theta": -0.019, "rho": 0.0745, "theo": 17.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "TMFC270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 245.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0108, "vega": 0.0576, "theta": -0.0206, "rho": -0.0148, "theo": 0.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TMFC270115C00065000", "bid": 11.5, "bid_size": 224.0, "ask": 14.2, "ask_size": 313.0, "iv": 0.4036, "open_interest": 1.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0174, "vega": 0.0738, "theta": -0.0207, "rho": 0.0832, "theo": 12.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-05T15:11:51", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "TMFC270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 332.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": -0.1429, "gamma": 0.0173, "vega": 0.0745, "theta": -0.0217, "rho": -0.0208, "theo": 1.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TMFC270115C00070000", "bid": 7.1, "bid_size": 203.0, "ask": 9.4, "ask_size": 305.0, "iv": 0.3169, "open_interest": 1.0, "volume": 0.0, "delta": 0.7768, "gamma": 0.0293, "vega": 0.097, "theta": -0.0217, "rho": 0.0849, "theo": 8.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-09-03T12:04:10", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "TMFC270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 328.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.221, "gamma": 0.0291, "vega": 0.0978, "theta": -0.0223, "rho": -0.0311, "theo": 1.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500002682209}, {"option": "TMFC270115C00071000", "bid": 6.3, "bid_size": 203.0, "ask": 8.8, "ask_size": 317.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.7536, "gamma": 0.0327, "vega": 0.1028, "theta": -0.0218, "rho": 0.0869, "theo": 7.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TMFC270115P00071000", "bid": 0.35, "bid_size": 321.0, "ask": 2.2, "ask_size": 328.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": -0.2441, "gamma": 0.0326, "vega": 0.1032, "theta": -0.0223, "rho": -0.0342, "theo": 1.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "TMFC270115C00072000", "bid": 5.3, "bid_size": 330.0, "ask": 7.1, "ask_size": 108.0, "iv": 0.2559, "open_interest": 0.0, "volume": 0.0, "delta": 0.7267, "gamma": 0.0366, "vega": 0.1083, "theta": -0.0218, "rho": 0.0846, "theo": 6.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "TMFC270115P00072000", "bid": 0.6, "bid_size": 207.0, "ask": 2.35, "ask_size": 328.0, "iv": 0.2648, "open_interest": 4.0, "volume": 0.0, "delta": -0.2711, "gamma": 0.0365, "vega": 0.109, "theta": -0.0222, "rho": -0.0376, "theo": 1.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-09T12:38:51", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "TMFC270115C00073000", "bid": 4.6, "bid_size": 330.0, "ask": 6.4, "ask_size": 130.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": 0.6952, "gamma": 0.0409, "vega": 0.1142, "theta": -0.0217, "rho": 0.0846, "theo": 5.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "TMFC270115P00073000", "bid": 0.4, "bid_size": 334.0, "ask": 2.5, "ask_size": 328.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": -0.3028, "gamma": 0.0409, "vega": 0.1146, "theta": -0.0221, "rho": -0.0415, "theo": 1.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "TMFC270115C00074000", "bid": 3.9, "bid_size": 322.0, "ask": 5.6, "ask_size": 129.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": 0.658, "gamma": 0.0456, "vega": 0.1197, "theta": -0.0215, "rho": 0.0807, "theo": 4.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "TMFC270115P00074000", "bid": 1.05, "bid_size": 265.0, "ask": 2.8, "ask_size": 328.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": -0.3402, "gamma": 0.0457, "vega": 0.1202, "theta": -0.0218, "rho": -0.0461, "theo": 1.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "TMFC270115C00075000", "bid": 3.1, "bid_size": 331.0, "ask": 5.0, "ask_size": 130.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": 0.6145, "gamma": 0.0503, "vega": 0.1248, "theta": -0.0212, "rho": 0.0781, "theo": 3.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "TMFC270115P00075000", "bid": 0.85, "bid_size": 331.0, "ask": 3.1, "ask_size": 328.0, "iv": 0.2166, "open_interest": 0.0, "volume": 0.0, "delta": -0.384, "gamma": 0.0505, "vega": 0.1251, "theta": -0.0214, "rho": -0.0512, "theo": 2.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "TMFC270115C00076000", "bid": 2.5, "bid_size": 323.0, "ask": 4.3, "ask_size": 129.0, "iv": 0.2277, "open_interest": 0.0, "volume": 0.0, "delta": 0.5641, "gamma": 0.0546, "vega": 0.1285, "theta": -0.0207, "rho": 0.0735, "theo": 3.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "TMFC270115P00076000", "bid": 1.8, "bid_size": 144.0, "ask": 3.4, "ask_size": 328.0, "iv": 0.2311, "open_interest": 0.0, "volume": 0.0, "delta": -0.4343, "gamma": 0.055, "vega": 0.1287, "theta": -0.0209, "rho": -0.0571, "theo": 2.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "TMFC270115C00077000", "bid": 1.9, "bid_size": 323.0, "ask": 3.8, "ask_size": 306.0, "iv": 0.2236, "open_interest": 10.0, "volume": 0.0, "delta": 0.508, "gamma": 0.0578, "vega": 0.1303, "theta": -0.0201, "rho": 0.0667, "theo": 2.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-08-12T09:30:35", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "TMFC270115P00077000", "bid": 2.2, "bid_size": 144.0, "ask": 3.7, "ask_size": 328.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": -0.491, "gamma": 0.0582, "vega": 0.1303, "theta": -0.0203, "rho": -0.0632, "theo": 2.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "TMFC270115C00078000", "bid": 1.4, "bid_size": 322.0, "ask": 3.2, "ask_size": 306.0, "iv": 0.2154, "open_interest": 0.0, "volume": 0.0, "delta": 0.449, "gamma": 0.0588, "vega": 0.1294, "theta": -0.0195, "rho": 0.0602, "theo": 2.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "TMFC270115P00078000", "bid": 1.95, "bid_size": 331.0, "ask": 4.2, "ask_size": 316.0, "iv": 0.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.5507, "gamma": 0.0594, "vega": 0.1292, "theta": -0.0196, "rho": -0.0696, "theo": 3.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "TMFC270115C00079000", "bid": 0.85, "bid_size": 334.0, "ask": 2.75, "ask_size": 318.0, "iv": 0.2066, "open_interest": 6.0, "volume": 0.0, "delta": 0.3917, "gamma": 0.0574, "vega": 0.1259, "theta": -0.0188, "rho": 0.0532, "theo": 1.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-10-16T11:24:21", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TMFC270115P00079000", "bid": 2.45, "bid_size": 312.0, "ask": 4.8, "ask_size": 316.0, "iv": 0.1805, "open_interest": 0.0, "volume": 0.0, "delta": -0.609, "gamma": 0.0581, "vega": 0.1252, "theta": -0.0188, "rho": -0.0754, "theo": 3.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "TMFC270115C00080000", "bid": 0.4, "bid_size": 334.0, "ask": 2.4, "ask_size": 330.0, "iv": 0.2013, "open_interest": 1.0, "volume": 0.0, "delta": 0.3397, "gamma": 0.054, "vega": 0.1203, "theta": -0.0182, "rho": 0.0465, "theo": 1.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T15:11:51", "percent_change": 0.0, "prev_day_close": 1.1999999769032}, {"option": "TMFC270115P00080000", "bid": 3.2, "bid_size": 311.0, "ask": 5.3, "ask_size": 324.0, "iv": 0.1753, "open_interest": 27.0, "volume": 0.0, "delta": -0.661, "gamma": 0.0547, "vega": 0.1196, "theta": -0.0181, "rho": -0.0804, "theo": 4.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-21T10:26:24", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TMFC270115C00081000", "bid": 0.05, "bid_size": 803.0, "ask": 2.1, "ask_size": 330.0, "iv": 0.1971, "open_interest": 13.0, "volume": 0.0, "delta": 0.2959, "gamma": 0.0495, "vega": 0.1137, "theta": -0.0177, "rho": 0.0407, "theo": 1.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T15:25:31", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TMFC270115P00081000", "bid": 4.1, "bid_size": 167.0, "ask": 6.0, "ask_size": 33.0, "iv": 0.1806, "open_interest": 0.0, "volume": 0.0, "delta": -0.7052, "gamma": 0.0502, "vega": 0.1127, "theta": -0.0174, "rho": -0.0848, "theo": 5.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "TMFC270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 332.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": 0.1854, "gamma": 0.0327, "vega": 0.0886, "theta": -0.016, "rho": 0.0255, "theo": 0.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TMFC270115P00085000", "bid": 7.4, "bid_size": 233.0, "ask": 9.4, "ask_size": 34.0, "iv": 0.1737, "open_interest": 0.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.033, "vega": 0.0867, "theta": -0.0152, "rho": -0.0949, "theo": 8.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "TMFC270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 333.0, "iv": 0.3024, "open_interest": 18.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0205, "vega": 0.0674, "theta": -0.0146, "rho": 0.0167, "theo": 0.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T11:50:19", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TMFC270115P00090000", "bid": 11.8, "bid_size": 200.0, "ask": 14.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0208, "vega": 0.0653, "theta": -0.0132, "rho": -0.1001, "theo": 13.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "TMFC270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 333.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0897, "gamma": 0.0141, "vega": 0.054, "theta": -0.0135, "rho": 0.0122, "theo": 0.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TMFC270115P00095000", "bid": 16.7, "bid_size": 200.0, "ask": 19.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0146, "vega": 0.0515, "theta": -0.0119, "rho": -0.0974, "theo": 18.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "TMFC270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 251.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0104, "vega": 0.0449, "theta": -0.0127, "rho": 0.0095, "theo": 0.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TMFC270115P00100000", "bid": 21.8, "bid_size": 200.0, "ask": 24.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0111, "vega": 0.0415, "theta": -0.0109, "rho": -0.0913, "theo": 23.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "TMFC270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 248.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.008, "vega": 0.0384, "theta": -0.012, "rho": 0.0077, "theo": 0.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TMFC270115P00105000", "bid": 26.8, "bid_size": 200.0, "ask": 29.6, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.009, "vega": 0.0344, "theta": -0.0101, "rho": -0.0838, "theo": 28.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "TMFC270416C00070000", "bid": 7.3, "bid_size": 144.0, "ask": 11.7, "ask_size": 41.0, "iv": 0.2769, "open_interest": 0.0, "volume": 0.0, "delta": 0.7203, "gamma": 0.0225, "vega": 0.1655, "theta": -0.0136, "rho": 0.1964, "theo": 9.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "TMFC270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 129.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": -0.2699, "gamma": 0.0229, "vega": 0.1663, "theta": -0.0148, "rho": -0.0882, "theo": 2.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TMFC270416C00071000", "bid": 6.5, "bid_size": 155.0, "ask": 10.9, "ask_size": 44.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": 0.7005, "gamma": 0.0244, "vega": 0.1711, "theta": -0.0136, "rho": 0.1942, "theo": 8.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "TMFC270416P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 129.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": -0.2901, "gamma": 0.0248, "vega": 0.1719, "theta": -0.0147, "rho": -0.0936, "theo": 2.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999538064}, {"option": "TMFC270416C00072000", "bid": 5.8, "bid_size": 155.0, "ask": 10.2, "ask_size": 66.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": 0.6786, "gamma": 0.0263, "vega": 0.1767, "theta": -0.0135, "rho": 0.1911, "theo": 7.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "TMFC270416P00072000", "bid": 0.2, "bid_size": 532.0, "ask": 4.8, "ask_size": 126.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.0268, "vega": 0.1777, "theta": -0.0146, "rho": -0.0996, "theo": 2.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "TMFC270416C00073000", "bid": 5.1, "bid_size": 155.0, "ask": 9.4, "ask_size": 66.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": 0.6542, "gamma": 0.0283, "vega": 0.1822, "theta": -0.0135, "rho": 0.1867, "theo": 7.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "TMFC270416P00073000", "bid": 0.5, "bid_size": 232.0, "ask": 5.1, "ask_size": 129.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": -0.3376, "gamma": 0.029, "vega": 0.1832, "theta": -0.0144, "rho": -0.1064, "theo": 3.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "TMFC270416C00074000", "bid": 4.4, "bid_size": 155.0, "ask": 8.2, "ask_size": 31.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": 0.627, "gamma": 0.0304, "vega": 0.1873, "theta": -0.0134, "rho": 0.1812, "theo": 6.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TMFC270416P00074000", "bid": 0.75, "bid_size": 129.0, "ask": 5.2, "ask_size": 129.0, "iv": 0.2228, "open_interest": 0.0, "volume": 0.0, "delta": -0.3656, "gamma": 0.0312, "vega": 0.1882, "theta": -0.0142, "rho": -0.1134, "theo": 3.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "TMFC270416C00075000", "bid": 3.8, "bid_size": 147.0, "ask": 8.1, "ask_size": 134.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.5971, "gamma": 0.0324, "vega": 0.1918, "theta": -0.0132, "rho": 0.1745, "theo": 5.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "TMFC270416P00075000", "bid": 1.15, "bid_size": 121.0, "ask": 5.7, "ask_size": 121.0, "iv": 0.2238, "open_interest": 0.0, "volume": 0.0, "delta": -0.3966, "gamma": 0.0334, "vega": 0.1927, "theta": -0.014, "rho": -0.1215, "theo": 3.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8500000834465}, {"option": "TMFC270416C00076000", "bid": 3.1, "bid_size": 134.0, "ask": 7.5, "ask_size": 120.0, "iv": 0.2381, "open_interest": 7.0, "volume": 0.0, "delta": 0.5643, "gamma": 0.0343, "vega": 0.1954, "theta": -0.0131, "rho": 0.1666, "theo": 5.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T14:05:53", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "TMFC270416P00076000", "bid": 1.5, "bid_size": 121.0, "ask": 6.1, "ask_size": 121.0, "iv": 0.2191, "open_interest": 0.0, "volume": 0.0, "delta": -0.4306, "gamma": 0.0354, "vega": 0.196, "theta": -0.0137, "rho": -0.129, "theo": 3.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "TMFC270416C00077000", "bid": 2.5, "bid_size": 135.0, "ask": 6.9, "ask_size": 128.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": 0.5291, "gamma": 0.0359, "vega": 0.1978, "theta": -0.0129, "rho": 0.1576, "theo": 4.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3500000834465}, {"option": "TMFC270416P00077000", "bid": 1.95, "bid_size": 121.0, "ask": 6.4, "ask_size": 121.0, "iv": 0.2126, "open_interest": 0.0, "volume": 0.0, "delta": -0.4672, "gamma": 0.0372, "vega": 0.1981, "theta": -0.0134, "rho": -0.1377, "theo": 4.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "TMFC270416C00078000", "bid": 1.95, "bid_size": 135.0, "ask": 6.4, "ask_size": 130.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": 0.4923, "gamma": 0.0369, "vega": 0.1986, "theta": -0.0127, "rho": 0.1476, "theo": 3.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "TMFC270416P00078000", "bid": 2.5, "bid_size": 121.0, "ask": 6.9, "ask_size": 121.0, "iv": 0.2119, "open_interest": 0.0, "volume": 0.0, "delta": -0.5057, "gamma": 0.0384, "vega": 0.1984, "theta": -0.0132, "rho": -0.1447, "theo": 4.6787, "change": 0.0, "open": 0.0, "high": 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": "TMFC270416C00079000", "bid": 1.4, "bid_size": 155.0, "ask": 5.9, "ask_size": 146.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": 0.4551, "gamma": 0.0372, "vega": 0.1977, "theta": -0.0126, "rho": 0.1372, "theo": 3.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "TMFC270416P00079000", "bid": 3.0, "bid_size": 127.0, "ask": 7.2, "ask_size": 127.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": -0.5446, "gamma": 0.0389, "vega": 0.197, "theta": -0.0129, "rho": -0.1526, "theo": 5.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "TMFC270416C00080000", "bid": 0.9, "bid_size": 157.0, "ask": 5.4, "ask_size": 147.0, "iv": 0.217, "open_interest": 4.0, "volume": 0.0, "delta": 0.419, "gamma": 0.0369, "vega": 0.1952, "theta": -0.0124, "rho": 0.1268, "theo": 2.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-09T09:30:16", "percent_change": 0.0, "prev_day_close": 2.7999999076128}, {"option": "TMFC270416P00080000", "bid": 3.5, "bid_size": 118.0, "ask": 7.8, "ask_size": 127.0, "iv": 0.1996, "open_interest": 0.0, "volume": 0.0, "delta": -0.5826, "gamma": 0.0388, "vega": 0.1936, "theta": -0.0126, "rho": -0.159, "theo": 5.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "TMFC270416C00081000", "bid": 0.4, "bid_size": 260.0, "ask": 5.0, "ask_size": 150.0, "iv": 0.2119, "open_interest": 0.0, "volume": 0.0, "delta": 0.3851, "gamma": 0.0359, "vega": 0.1914, "theta": -0.0122, "rho": 0.1169, "theo": 2.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "TMFC270416P00081000", "bid": 4.2, "bid_size": 138.0, "ask": 8.5, "ask_size": 119.0, "iv": 0.2022, "open_interest": 0.0, "volume": 0.0, "delta": -0.6181, "gamma": 0.038, "vega": 0.1891, "theta": -0.0124, "rho": -0.1645, "theo": 6.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "TMFC270416C00082000", "bid": 0.05, "bid_size": 560.0, "ask": 4.8, "ask_size": 138.0, "iv": 0.2141, "open_interest": 12.0, "volume": 0.0, "delta": 0.3543, "gamma": 0.0345, "vega": 0.1866, "theta": -0.0121, "rho": 0.1077, "theo": 2.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-10-15T09:30:17", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "TMFC270416P00082000", "bid": 4.9, "bid_size": 143.0, "ask": 9.1, "ask_size": 119.0, "iv": 0.2001, "open_interest": 0.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.0366, "vega": 0.1833, "theta": -0.0122, "rho": -0.1681, "theo": 7.1946, "change": 0.0, "open": 0.0, "high": 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": "TMFC270416C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 154.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": 0.3268, "gamma": 0.0329, "vega": 0.1813, "theta": -0.012, "rho": 0.0995, "theo": 2.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TMFC270416P00083000", "bid": 5.6, "bid_size": 5.0, "ask": 10.6, "ask_size": 5.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.035, "vega": 0.1772, "theta": -0.0119, "rho": -0.174, "theo": 7.9784, "change": 0.0, "open": 0.0, "high": 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": "TMFC270416C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 154.0, "iv": 0.2241, "open_interest": 2.0, "volume": 0.0, "delta": 0.3026, "gamma": 0.0311, "vega": 0.1756, "theta": -0.0119, "rho": 0.092, "theo": 1.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-01T09:30:36", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "TMFC270416P00084000", "bid": 6.4, "bid_size": 5.0, "ask": 11.4, "ask_size": 5.0, "iv": 0.2257, "open_interest": 0.0, "volume": 0.0, "delta": -0.7051, "gamma": 0.0332, "vega": 0.1704, "theta": -0.0117, "rho": -0.1746, "theo": 8.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}], "symbol": "TMFC", "security_type": "stock", "exchange_id": 3, "current_price": 76.74, "price_change": 1.81, "price_change_percent": 2.4156, "bid": 76.39, "ask": 77.12, "bid_size": 7200, "ask_size": 2600, "open": 75.59, "high": 77.02, "low": 75.42, "close": 76.74, "prev_day_close": 74.93, "volume": 59828, "iv30": 22.625, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415213469, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "TMFC"}