{"timestamp": "2026-11-10 04:16:53", "data": {"options": [{"option": "TMP261120C00055000", "bid": 44.0, "bid_size": 9.0, "ask": 48.4, "ask_size": 9.0, "iv": 2.0336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0012, "vega": 0.0042, "theta": -0.0344, "rho": 0.0051, "theo": 45.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6500015258789}, {"option": "TMP261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 3.0588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0011, "vega": 0.0053, "theta": -0.0358, "rho": -0.0005, "theo": 0.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP261120C00060000", "bid": 39.5, "bid_size": 8.0, "ask": 43.2, "ask_size": 8.0, "iv": 1.8878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0016, "vega": 0.0055, "theta": -0.0396, "rho": 0.0063, "theo": 40.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "TMP261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 2.7064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0015, "vega": 0.0067, "theta": -0.0407, "rho": -0.0006, "theo": 0.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP261120C00065000", "bid": 34.5, "bid_size": 8.0, "ask": 38.0, "ask_size": 8.0, "iv": 1.5746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0023, "vega": 0.0072, "theta": -0.0457, "rho": 0.0073, "theo": 35.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "TMP261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 2.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0021, "vega": 0.0085, "theta": -0.0461, "rho": -0.0008, "theo": 0.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP261120C00070000", "bid": 29.1, "bid_size": 10.0, "ask": 33.5, "ask_size": 8.0, "iv": 1.3779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0032, "vega": 0.0097, "theta": -0.0522, "rho": 0.0092, "theo": 30.9782, "change": 0.0, "open": 0.0, "high": 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": "TMP261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 1.0745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0031, "vega": 0.0108, "theta": -0.0521, "rho": -0.001, "theo": 0.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TMP261120C00075000", "bid": 24.0, "bid_size": 11.0, "ask": 28.5, "ask_size": 8.0, "iv": 1.1351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0048, "vega": 0.0126, "theta": -0.059, "rho": 0.0104, "theo": 26.0211, "change": 0.0, "open": 0.0, "high": 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": "TMP261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 1.7868, "open_interest": 2.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0046, "vega": 0.014, "theta": -0.0588, "rho": -0.0014, "theo": 0.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP261120C00080000", "bid": 19.0, "bid_size": 12.0, "ask": 23.5, "ask_size": 9.0, "iv": 0.9313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0073, "vega": 0.0169, "theta": -0.0668, "rho": 0.0121, "theo": 21.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "TMP261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 8.0, "iv": 1.0024, "open_interest": 1.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.007, "vega": 0.0183, "theta": -0.0663, "rho": -0.0019, "theo": 0.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-09T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP261120C00085000", "bid": 14.1, "bid_size": 12.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.7535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0116, "vega": 0.0234, "theta": -0.0752, "rho": 0.0144, "theo": 16.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "TMP261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 1.2422, "open_interest": 1.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0113, "vega": 0.0245, "theta": -0.0746, "rho": -0.0028, "theo": 0.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-10-12T09:37:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP261120C00090000", "bid": 9.5, "bid_size": 9.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.6137, "open_interest": 0.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.0201, "vega": 0.0329, "theta": -0.0844, "rho": 0.016, "theo": 11.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "TMP261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.9765, "open_interest": 2.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0196, "vega": 0.0339, "theta": -0.0837, "rho": -0.0042, "theo": 0.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-10-16T10:11:23", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TMP261120C00095000", "bid": 5.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": 0.8033, "gamma": 0.0389, "vega": 0.0484, "theta": -0.0932, "rho": 0.0171, "theo": 6.5696, "change": 0.0, "open": 0.0, "high": 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": "TMP261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.7043, "open_interest": 2.0, "volume": 0.0, "delta": -0.1997, "gamma": 0.0383, "vega": 0.0492, "theta": -0.0925, "rho": -0.0074, "theo": 0.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-20T12:42:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP261120C00100000", "bid": 1.0, "bid_size": 9.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.3691, "open_interest": 1.0, "volume": 0.0, "delta": 0.5668, "gamma": 0.075, "vega": 0.0686, "theta": -0.0969, "rho": 0.0145, "theo": 2.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-05T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "TMP261120P00100000", "bid": 0.05, "bid_size": 5.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.435, "gamma": 0.0742, "vega": 0.0688, "theta": -0.0959, "rho": -0.0162, "theo": 1.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TMP261120C00105000", "bid": 0.25, "bid_size": 5.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.3056, "open_interest": 5.0, "volume": 0.0, "delta": 0.2574, "gamma": 0.0527, "vega": 0.0567, "theta": -0.0904, "rho": 0.0075, "theo": 0.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T09:30:05", "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "TMP261120P00105000", "bid": 2.0, "bid_size": 29.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7413, "gamma": 0.0523, "vega": 0.0565, "theta": -0.0892, "rho": -0.0285, "theo": 5.1912, "change": 0.0, "open": 0.0, "high": 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": "TMP261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.8201, "open_interest": 0.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0282, "vega": 0.0403, "theta": -0.0827, "rho": 0.0045, "theo": 0.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP261120P00110000", "bid": 7.0, "bid_size": 9.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8518, "gamma": 0.0281, "vega": 0.0402, "theta": -0.0812, "rho": -0.0341, "theo": 9.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "TMP261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 1.0108, "open_interest": 0.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.0174, "vega": 0.0306, "theta": -0.0763, "rho": 0.003, "theo": 0.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP261120P00115000", "bid": 12.0, "bid_size": 9.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0174, "vega": 0.0306, "theta": -0.0744, "rho": -0.0375, "theo": 14.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "TMP261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 1.1803, "open_interest": 0.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0119, "vega": 0.0246, "theta": -0.071, "rho": 0.0023, "theo": 0.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP261120P00120000", "bid": 17.0, "bid_size": 9.0, "ask": 20.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0119, "vega": 0.0246, "theta": -0.0686, "rho": -0.0402, "theo": 19.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "TMP261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 1.3343, "open_interest": 0.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0088, "vega": 0.0205, "theta": -0.0667, "rho": 0.0018, "theo": 0.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP261120P00125000", "bid": 22.0, "bid_size": 9.0, "ask": 25.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0087, "vega": 0.0205, "theta": -0.0637, "rho": -0.0424, "theo": 24.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "TMP261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 1.476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0068, "vega": 0.0176, "theta": -0.063, "rho": 0.0015, "theo": 0.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP261120P00130000", "bid": 27.0, "bid_size": 9.0, "ask": 30.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0068, "vega": 0.0176, "theta": -0.0595, "rho": -0.0445, "theo": 29.5208, "change": 0.0, "open": 0.0, "high": 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": "TMP261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 1.6077, "open_interest": 0.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0054, "vega": 0.0154, "theta": -0.0599, "rho": 0.0013, "theo": 0.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP261120P00135000", "bid": 32.0, "bid_size": 9.0, "ask": 36.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0054, "vega": 0.0154, "theta": -0.0559, "rho": -0.0463, "theo": 34.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "TMP261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 1.7308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0045, "vega": 0.0137, "theta": -0.0573, "rho": 0.0011, "theo": 0.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP261120P00140000", "bid": 37.0, "bid_size": 9.0, "ask": 41.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0044, "vega": 0.0137, "theta": -0.0527, "rho": -0.0478, "theo": 39.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "TMP261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 1.8466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0038, "vega": 0.0124, "theta": -0.0549, "rho": 0.001, "theo": 0.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP261120P00145000", "bid": 42.0, "bid_size": 9.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0038, "vega": 0.0124, "theta": -0.0498, "rho": -0.0489, "theo": 44.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "TMP261218C00045000", "bid": 54.4, "bid_size": 10.0, "ask": 58.5, "ask_size": 6.0, "iv": 1.3287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.001, "vega": 0.0135, "theta": -0.016, "rho": 0.0481, "theo": 56.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "TMP261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.1391, "open_interest": 8.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.001, "vega": 0.0135, "theta": -0.0216, "rho": -0.002, "theo": 0.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-17T14:23:41", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TMP261218C00050000", "bid": 49.4, "bid_size": 10.0, "ask": 53.5, "ask_size": 6.0, "iv": 1.1572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0013, "vega": 0.0166, "theta": -0.019, "rho": 0.0531, "theo": 51.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "TMP261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.8423, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0013, "vega": 0.0166, "theta": -0.0241, "rho": -0.0025, "theo": 0.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP261218C00055000", "bid": 44.5, "bid_size": 10.0, "ask": 48.5, "ask_size": 6.0, "iv": 1.0313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0018, "vega": 0.0202, "theta": -0.0221, "rho": 0.058, "theo": 46.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "TMP261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.6376, "open_interest": 3.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0018, "vega": 0.0203, "theta": -0.0267, "rho": -0.0032, "theo": 0.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-17T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP261218C00060000", "bid": 39.5, "bid_size": 10.0, "ask": 43.5, "ask_size": 6.0, "iv": 0.8892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0024, "vega": 0.0246, "theta": -0.0252, "rho": 0.0628, "theo": 41.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "TMP261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.7871, "open_interest": 42.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0024, "vega": 0.0247, "theta": -0.0294, "rho": -0.004, "theo": 0.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-08T09:51:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TMP261218C00065000", "bid": 34.0, "bid_size": 10.0, "ask": 38.5, "ask_size": 6.0, "iv": 0.5628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0032, "vega": 0.03, "theta": -0.0285, "rho": 0.0672, "theo": 36.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "TMP261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0032, "vega": 0.03, "theta": -0.0321, "rho": -0.005, "theo": 0.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP261218C00070000", "bid": 29.8, "bid_size": 8.0, "ask": 33.5, "ask_size": 8.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0044, "vega": 0.0365, "theta": -0.0318, "rho": 0.0714, "theo": 31.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "TMP261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 1.1156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0044, "vega": 0.0366, "theta": -0.035, "rho": -0.0063, "theo": 0.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP261218C00075000", "bid": 24.5, "bid_size": 8.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.006, "vega": 0.0447, "theta": -0.0352, "rho": 0.075, "theo": 27.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "TMP261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.9626, "open_interest": 1.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0061, "vega": 0.0448, "theta": -0.038, "rho": -0.0081, "theo": 0.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-10-08T09:50:24", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TMP261218C00080000", "bid": 19.8, "bid_size": 9.0, "ask": 24.0, "ask_size": 8.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0085, "vega": 0.0551, "theta": -0.0386, "rho": 0.0779, "theo": 22.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "TMP261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.8162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.0086, "vega": 0.0553, "theta": -0.0409, "rho": -0.0105, "theo": 0.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TMP261218C00085000", "bid": 14.6, "bid_size": 11.0, "ask": 19.0, "ask_size": 11.0, "iv": 0.3985, "open_interest": 1.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0124, "vega": 0.0684, "theta": -0.0419, "rho": 0.0796, "theo": 17.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-19T09:30:19", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "TMP261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.6742, "open_interest": 1.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0125, "vega": 0.0687, "theta": -0.0438, "rho": -0.014, "theo": 1.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-10-12T09:38:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP261218C00090000", "bid": 10.2, "bid_size": 13.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.3736, "open_interest": 3.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0186, "vega": 0.0858, "theta": -0.0447, "rho": 0.0791, "theo": 12.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.89, "last_trade_time": "2026-11-05T10:52:01", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "TMP261218P00090000", "bid": 0.2, "bid_size": 2.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.5439, "open_interest": 10.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0188, "vega": 0.0862, "theta": -0.0463, "rho": -0.0192, "theo": 1.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-06T13:42:41", "percent_change": 0.0, "prev_day_close": 2.30000004917383}, {"option": "TMP261218C00095000", "bid": 6.0, "bid_size": 14.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.3413, "open_interest": 4.0, "volume": 0.0, "delta": 0.7373, "gamma": 0.0288, "vega": 0.1079, "theta": -0.0466, "rho": 0.0743, "theo": 8.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-05-27T10:06:20", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "TMP261218P00095000", "bid": 0.05, "bid_size": 5.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.3973, "open_interest": 0.0, "volume": 0.0, "delta": -0.2659, "gamma": 0.0292, "vega": 0.1084, "theta": -0.0478, "rho": -0.0276, "theo": 1.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "TMP261218C00100000", "bid": 2.55, "bid_size": 5.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.29, "open_interest": 1.0, "volume": 0.0, "delta": 0.5784, "gamma": 0.0424, "vega": 0.1291, "theta": -0.046, "rho": 0.0606, "theo": 4.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-04-29T09:30:50", "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "TMP261218P00100000", "bid": 0.8, "bid_size": 21.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.4284, "gamma": 0.0434, "vega": 0.1292, "theta": -0.0472, "rho": -0.0417, "theo": 3.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TMP261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.2979, "open_interest": 3.0, "volume": 0.0, "delta": 0.3629, "gamma": 0.0422, "vega": 0.124, "theta": -0.0426, "rho": 0.0386, "theo": 2.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-07-24T09:30:55", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "TMP261218P00105000", "bid": 3.1, "bid_size": 25.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": -0.651, "gamma": 0.044, "vega": 0.1219, "theta": -0.0439, "rho": -0.0557, "theo": 5.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "TMP261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.4196, "open_interest": 9.0, "volume": 0.0, "delta": 0.227, "gamma": 0.0294, "vega": 0.1, "theta": -0.0393, "rho": 0.0241, "theo": 1.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-26T09:42:05", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TMP261218P00110000", "bid": 7.0, "bid_size": 21.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0311, "vega": 0.0946, "theta": -0.0407, "rho": -0.0589, "theo": 9.9784, "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": 10.6500000953674}, {"option": "TMP261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.5222, "open_interest": 2.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.0202, "vega": 0.0808, "theta": -0.0368, "rho": 0.0168, "theo": 0.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TMP261218P00115000", "bid": 12.0, "bid_size": 10.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.859, "gamma": 0.0216, "vega": 0.0736, "theta": -0.038, "rho": -0.0562, "theo": 14.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "TMP261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.6131, "open_interest": 0.0, "volume": 0.0, "delta": 0.1216, "gamma": 0.0147, "vega": 0.0672, "theta": -0.0348, "rho": 0.0127, "theo": 0.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP261218P00120000", "bid": 17.0, "bid_size": 6.0, "ask": 21.4, "ask_size": 7.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.0159, "vega": 0.0585, "theta": -0.0359, "rho": -0.054, "theo": 19.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "TMP261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.6955, "open_interest": 0.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0112, "vega": 0.0574, "theta": -0.0332, "rho": 0.0102, "theo": 0.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP261218P00125000", "bid": 22.0, "bid_size": 6.0, "ask": 26.4, "ask_size": 5.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0123, "vega": 0.0481, "theta": -0.034, "rho": -0.0516, "theo": 24.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "TMP261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 25.0, "iv": 0.6131, "open_interest": 0.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.0089, "vega": 0.0501, "theta": -0.0319, "rho": 0.0084, "theo": 0.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP261218P00130000", "bid": 27.0, "bid_size": 6.0, "ask": 31.5, "ask_size": 13.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0099, "vega": 0.0398, "theta": -0.0326, "rho": -0.0478, "theo": 29.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "TMP270319C00050000", "bid": 49.6, "bid_size": 2.0, "ask": 54.0, "ask_size": 5.0, "iv": 0.7437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0019, "vega": 0.0565, "theta": -0.0128, "rho": 0.1218, "theo": 52.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "TMP270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.0134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.002, "vega": 0.0616, "theta": -0.0197, "rho": -0.021, "theo": 1.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP270319C00055000", "bid": 44.7, "bid_size": 5.0, "ask": 49.0, "ask_size": 6.0, "iv": 0.6531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0025, "vega": 0.0647, "theta": -0.0147, "rho": 0.1322, "theo": 47.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "TMP270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.9009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0026, "vega": 0.0714, "theta": -0.0209, "rho": -0.0249, "theo": 1.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TMP270319C00060000", "bid": 39.6, "bid_size": 11.0, "ask": 44.0, "ask_size": 9.0, "iv": 0.5488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0032, "vega": 0.0778, "theta": -0.0165, "rho": 0.145, "theo": 42.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6500015258789}, {"option": "TMP270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.7982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0033, "vega": 0.0828, "theta": -0.022, "rho": -0.0296, "theo": 1.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TMP270319C00065000", "bid": 35.2, "bid_size": 9.0, "ask": 39.0, "ask_size": 10.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0041, "vega": 0.0887, "theta": -0.0181, "rho": 0.1539, "theo": 37.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "TMP270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.7031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0042, "vega": 0.0953, "theta": -0.023, "rho": -0.035, "theo": 1.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP270319C00070000", "bid": 30.1, "bid_size": 11.0, "ask": 34.5, "ask_size": 9.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0052, "vega": 0.1048, "theta": -0.0197, "rho": 0.1657, "theo": 33.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "TMP270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.6142, "open_interest": 1.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0053, "vega": 0.1099, "theta": -0.0238, "rho": -0.0417, "theo": 2.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "TMP270319C00075000", "bid": 25.5, "bid_size": 9.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0067, "vega": 0.1192, "theta": -0.0211, "rho": 0.1721, "theo": 28.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "TMP270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.5302, "open_interest": 2.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0068, "vega": 0.126, "theta": -0.0246, "rho": -0.0499, "theo": 2.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-14T10:10:45", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "TMP270319C00080000", "bid": 21.0, "bid_size": 8.0, "ask": 25.5, "ask_size": 11.0, "iv": 0.4088, "open_interest": 1.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0088, "vega": 0.1397, "theta": -0.0223, "rho": 0.1809, "theo": 23.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-07-31T12:35:43", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "TMP270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.4497, "open_interest": 14.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.0088, "vega": 0.1448, "theta": -0.0251, "rho": -0.0602, "theo": 2.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-10-13T09:38:23", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "TMP270319C00085000", "bid": 16.5, "bid_size": 5.0, "ask": 21.0, "ask_size": 11.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.8101, "gamma": 0.0115, "vega": 0.1617, "theta": -0.0233, "rho": 0.1823, "theo": 19.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "TMP270319P00085000", "bid": 0.05, "bid_size": 5.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.0116, "vega": 0.1665, "theta": -0.0254, "rho": -0.0736, "theo": 2.9396, "change": 0.0, "open": 0.0, "high": 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": "TMP270319C00090000", "bid": 12.5, "bid_size": 7.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": 0.7576, "gamma": 0.0152, "vega": 0.1841, "theta": -0.0239, "rho": 0.1834, "theo": 14.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "TMP270319P00090000", "bid": 0.5, "bid_size": 401.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": -0.2509, "gamma": 0.0153, "vega": 0.1905, "theta": -0.0253, "rho": -0.0917, "theo": 3.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TMP270319C00095000", "bid": 8.5, "bid_size": 11.0, "ask": 13.1, "ask_size": 10.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": 0.6823, "gamma": 0.0201, "vega": 0.2112, "theta": -0.024, "rho": 0.1765, "theo": 10.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "TMP270319P00095000", "bid": 1.65, "bid_size": 26.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.3275, "gamma": 0.0202, "vega": 0.2155, "theta": -0.0248, "rho": -0.1169, "theo": 4.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "TMP270319C00100000", "bid": 5.5, "bid_size": 5.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": 0.5742, "gamma": 0.0252, "vega": 0.233, "theta": -0.0234, "rho": 0.1608, "theo": 7.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "TMP270319P00100000", "bid": 3.5, "bid_size": 11.0, "ask": 7.9, "ask_size": 14.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.4369, "gamma": 0.0252, "vega": 0.2345, "theta": -0.0236, "rho": -0.1523, "theo": 5.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "TMP270319C00105000", "bid": 3.1, "bid_size": 5.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": 0.4436, "gamma": 0.0266, "vega": 0.2351, "theta": -0.0225, "rho": 0.1318, "theo": 4.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "TMP270319P00105000", "bid": 6.0, "bid_size": 7.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": -0.5676, "gamma": 0.0266, "vega": 0.2338, "theta": -0.022, "rho": -0.1952, "theo": 8.0459, "change": 0.0, "open": 0.0, "high": 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": "TMP270319C00110000", "bid": 1.05, "bid_size": 5.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.3352, "gamma": 0.0232, "vega": 0.2177, "theta": -0.0218, "rho": 0.1036, "theo": 3.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "TMP270319P00110000", "bid": 9.0, "bid_size": 10.0, "ask": 13.2, "ask_size": 10.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.0233, "vega": 0.2141, "theta": -0.0208, "rho": -0.2312, "theo": 11.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "TMP270319C00115000", "bid": 0.05, "bid_size": 6.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": 0.2645, "gamma": 0.0189, "vega": 0.1961, "theta": -0.0215, "rho": 0.0824, "theo": 2.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP270319P00115000", "bid": 13.0, "bid_size": 10.0, "ask": 17.1, "ask_size": 9.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.745, "gamma": 0.0192, "vega": 0.1912, "theta": -0.0202, "rho": -0.2515, "theo": 16.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "TMP270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.3357, "open_interest": 3.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.0154, "vega": 0.1772, "theta": -0.0213, "rho": 0.0685, "theo": 2.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-09-21T09:46:13", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TMP270319P00120000", "bid": 17.0, "bid_size": 11.0, "ask": 21.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7914, "gamma": 0.016, "vega": 0.1708, "theta": -0.0199, "rho": -0.2585, "theo": 20.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-07-31T12:36:55", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "TMP270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.3811, "open_interest": 1.0, "volume": 0.0, "delta": 0.1873, "gamma": 0.0128, "vega": 0.1616, "theta": -0.0212, "rho": 0.0588, "theo": 1.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-28T09:34:14", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TMP270319P00125000", "bid": 22.0, "bid_size": 5.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": -0.8241, "gamma": 0.0137, "vega": 0.1533, "theta": -0.0199, "rho": -0.2598, "theo": 25.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "TMP270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 29.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.1647, "gamma": 0.0109, "vega": 0.149, "theta": -0.0212, "rho": 0.0518, "theo": 1.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP270319P00130000", "bid": 27.0, "bid_size": 1.0, "ask": 31.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.012, "vega": 0.1391, "theta": -0.0199, "rho": -0.2545, "theo": 30.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "TMP270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0094, "vega": 0.1387, "theta": -0.0211, "rho": 0.0461, "theo": 1.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP270319P00135000", "bid": 32.0, "bid_size": 1.0, "ask": 36.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8675, "gamma": 0.0107, "vega": 0.1254, "theta": -0.02, "rho": -0.2432, "theo": 35.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "TMP270617C00050000", "bid": 49.5, "bid_size": 5.0, "ask": 54.0, "ask_size": 10.0, "iv": 0.6055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0021, "vega": 0.0802, "theta": -0.0032, "rho": 0.1662, "theo": 52.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "TMP270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.7819, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0022, "vega": 0.0906, "theta": -0.014, "rho": -0.0428, "theo": 1.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TMP270617C00055000", "bid": 44.7, "bid_size": 9.0, "ask": 49.0, "ask_size": 8.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0027, "vega": 0.0944, "theta": -0.0052, "rho": 0.181, "theo": 47.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4499988555908}, {"option": "TMP270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.6952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0027, "vega": 0.1048, "theta": -0.0148, "rho": -0.0506, "theo": 1.9098, "change": 0.0, "open": 0.0, "high": 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": "TMP270617C00060000", "bid": 40.0, "bid_size": 6.0, "ask": 44.5, "ask_size": 9.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0034, "vega": 0.1109, "theta": -0.007, "rho": 0.206, "theo": 42.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "TMP270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.6161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0034, "vega": 0.1202, "theta": -0.0156, "rho": -0.0596, "theo": 2.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TMP270617C00065000", "bid": 35.5, "bid_size": 5.0, "ask": 40.0, "ask_size": 4.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0043, "vega": 0.1285, "theta": -0.0088, "rho": 0.22, "theo": 38.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "TMP270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.5428, "open_interest": 0.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0043, "vega": 0.1376, "theta": -0.0162, "rho": -0.0704, "theo": 2.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP270617C00070000", "bid": 31.0, "bid_size": 3.0, "ask": 35.5, "ask_size": 11.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0054, "vega": 0.1481, "theta": -0.0104, "rho": 0.2433, "theo": 33.682, "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": 31.75}, {"option": "TMP270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": -0.1219, "gamma": 0.0054, "vega": 0.1565, "theta": -0.0168, "rho": -0.0829, "theo": 2.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "TMP270617C00075000", "bid": 26.5, "bid_size": 3.0, "ask": 31.0, "ask_size": 11.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0067, "vega": 0.1723, "theta": -0.0119, "rho": 0.2675, "theo": 29.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "TMP270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 25.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": -0.147, "gamma": 0.0067, "vega": 0.1781, "theta": -0.0173, "rho": -0.0983, "theo": 3.0199, "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": 2.45000004768372}, {"option": "TMP270617C00080000", "bid": 22.0, "bid_size": 11.0, "ask": 26.5, "ask_size": 9.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0085, "vega": 0.1947, "theta": -0.0132, "rho": 0.283, "theo": 24.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "TMP270617P00080000", "bid": 0.1, "bid_size": 11.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": -0.1783, "gamma": 0.0085, "vega": 0.2016, "theta": -0.0176, "rho": -0.1174, "theo": 3.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "TMP270617C00085000", "bid": 18.0, "bid_size": 5.0, "ask": 22.5, "ask_size": 9.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0107, "vega": 0.2226, "theta": -0.0142, "rho": 0.2959, "theo": 20.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "TMP270617P00085000", "bid": 0.8, "bid_size": 11.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.2186, "gamma": 0.0107, "vega": 0.2278, "theta": -0.0177, "rho": -0.1415, "theo": 3.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "TMP270617C00090000", "bid": 14.5, "bid_size": 1.0, "ask": 18.7, "ask_size": 10.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": 0.7329, "gamma": 0.0135, "vega": 0.2515, "theta": -0.0151, "rho": 0.2998, "theo": 15.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "TMP270617P00090000", "bid": 2.0, "bid_size": 11.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.3023, "open_interest": 0.0, "volume": 0.0, "delta": -0.2713, "gamma": 0.0136, "vega": 0.2554, "theta": -0.0175, "rho": -0.1723, "theo": 4.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "TMP270617C00095000", "bid": 11.0, "bid_size": 1.0, "ask": 15.1, "ask_size": 10.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": 0.6633, "gamma": 0.0169, "vega": 0.2792, "theta": -0.0156, "rho": 0.2917, "theo": 11.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "TMP270617P00095000", "bid": 3.5, "bid_size": 11.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.3418, "gamma": 0.017, "vega": 0.2823, "theta": -0.0171, "rho": -0.2126, "theo": 5.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "TMP270617C00100000", "bid": 7.5, "bid_size": 11.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.2936, "open_interest": 1.0, "volume": 0.0, "delta": 0.5727, "gamma": 0.0201, "vega": 0.3001, "theta": -0.0158, "rho": 0.2673, "theo": 8.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "TMP270617P00100000", "bid": 5.0, "bid_size": 14.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.4338, "gamma": 0.0203, "vega": 0.3016, "theta": -0.0162, "rho": -0.2624, "theo": 7.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "TMP270617C00105000", "bid": 5.0, "bid_size": 10.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.2873, "open_interest": 2.0, "volume": 0.0, "delta": 0.4685, "gamma": 0.0214, "vega": 0.305, "theta": -0.0156, "rho": 0.2306, "theo": 5.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "TMP270617P00105000", "bid": 7.5, "bid_size": 6.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": -0.5393, "gamma": 0.0217, "vega": 0.3037, "theta": -0.0151, "rho": -0.316, "theo": 9.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "TMP270617C00110000", "bid": 3.0, "bid_size": 11.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": 0.3748, "gamma": 0.02, "vega": 0.2917, "theta": -0.0154, "rho": 0.188, "theo": 4.39, "change": 0.0, "open": 0.0, "high": 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": "TMP270617P00110000", "bid": 10.5, "bid_size": 11.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": -0.6343, "gamma": 0.0204, "vega": 0.2876, "theta": -0.0139, "rho": -0.3589, "theo": 12.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "TMP270617C00115000", "bid": 1.0, "bid_size": 11.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": 0.3053, "gamma": 0.0174, "vega": 0.2707, "theta": -0.0152, "rho": 0.155, "theo": 3.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TMP270617P00115000", "bid": 14.0, "bid_size": 11.0, "ask": 18.3, "ask_size": 10.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": -0.7047, "gamma": 0.0178, "vega": 0.2639, "theta": -0.0128, "rho": -0.3861, "theo": 16.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "TMP270617C00120000", "bid": 0.2, "bid_size": 5.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.2646, "open_interest": 6.0, "volume": 0.0, "delta": 0.2567, "gamma": 0.0148, "vega": 0.2494, "theta": -0.0152, "rho": 0.1312, "theo": 2.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-19T10:32:31", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "TMP270617P00120000", "bid": 18.0, "bid_size": 12.0, "ask": 22.4, "ask_size": 9.0, "iv": 0.2327, "open_interest": 0.0, "volume": 0.0, "delta": -0.7543, "gamma": 0.0153, "vega": 0.2404, "theta": -0.0118, "rho": -0.4039, "theo": 21.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "TMP270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.2932, "open_interest": 6.0, "volume": 0.0, "delta": 0.222, "gamma": 0.0127, "vega": 0.2308, "theta": -0.0151, "rho": 0.1142, "theo": 2.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-20T15:57:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP270617P00125000", "bid": 22.3, "bid_size": 10.0, "ask": 26.5, "ask_size": 13.0, "iv": 0.2203, "open_interest": 0.0, "volume": 0.0, "delta": -0.7903, "gamma": 0.0134, "vega": 0.2185, "theta": -0.0109, "rho": -0.409, "theo": 25.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "TMP270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 13.0, "iv": 0.2743, "open_interest": 2.0, "volume": 1.0, "delta": 0.1964, "gamma": 0.0111, "vega": 0.2147, "theta": -0.0151, "rho": 0.1014, "theo": 2.3884, "change": -1.4, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -57.1429, "prev_day_close": 2.45000004768372}, {"option": "TMP270617P00130000", "bid": 27.1, "bid_size": 8.0, "ask": 31.3, "ask_size": 6.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0119, "vega": 0.2013, "theta": -0.0102, "rho": -0.4067, "theo": 30.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "TMP270617C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 38.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.0097, "vega": 0.2014, "theta": -0.015, "rho": 0.0916, "theo": 2.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP270617P00135000", "bid": 31.5, "bid_size": 10.0, "ask": 36.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8397, "gamma": 0.0108, "vega": 0.1835, "theta": -0.0097, "rho": -0.3977, "theo": 35.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "TMP270617C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 30.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.1613, "gamma": 0.0086, "vega": 0.1898, "theta": -0.015, "rho": 0.0829, "theo": 2.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMP270617P00140000", "bid": 37.0, "bid_size": 1.0, "ask": 41.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.01, "vega": 0.1704, "theta": -0.0093, "rho": -0.3897, "theo": 40.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3499984741211}], "symbol": "TMP", "security_type": "stock", "exchange_id": 3, "current_price": 100.76, "price_change": 1.32, "price_change_percent": 1.3274, "bid": 39.99, "ask": 162.5, "bid_size": 100, "ask_size": 100, "open": 100.75, "high": 101.94, "low": 99.86, "close": 100.76, "prev_day_close": 99.44, "volume": 113253, "iv30": 27.426, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415195069, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "TMP"}