{"timestamp": "2026-11-03 00:33:41", "data": {"options": [{"option": "TMV261120C00020000", "bid": 21.7, "bid_size": 201.0, "ask": 23.3, "ask_size": 201.0, "iv": 1.9264, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 22.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-07-30T14:02:00", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "TMV261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 289.0, "iv": 2.229, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T15:45:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMV261120C00022500", "bid": 19.0, "bid_size": 201.0, "ask": 20.8, "ask_size": 201.0, "iv": 1.3852, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 19.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "TMV261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 283.0, "iv": 1.8957, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-24T12:24:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMV261120C00025000", "bid": 16.8, "bid_size": 201.0, "ask": 18.0, "ask_size": 201.0, "iv": 1.1763, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 17.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.56, "last_trade_time": "2026-07-23T09:52:42", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "TMV261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 296.0, "iv": 1.6252, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-06-26T10:11:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMV261120C00027000", "bid": 14.7, "bid_size": 201.0, "ask": 16.3, "ask_size": 201.0, "iv": 1.2339, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 15.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.27, "last_trade_time": "2026-06-09T12:38:56", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "TMV261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 388.0, "iv": 1.426, "open_interest": 5.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-04-20T14:00:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMV261120C00028000", "bid": 13.8, "bid_size": 201.0, "ask": 15.0, "ask_size": 141.0, "iv": 0.9497, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 14.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "TMV261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 383.0, "iv": 1.3313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMV261120C00029000", "bid": 12.7, "bid_size": 201.0, "ask": 14.0, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 13.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-05-28T10:13:07", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "TMV261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 373.0, "iv": 1.2392, "open_interest": 1.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.001, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-07-22T13:40:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMV261120C00030000", "bid": 11.7, "bid_size": 208.0, "ask": 13.1, "ask_size": 200.0, "iv": 0.8103, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 12.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-09-04T13:44:41", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "TMV261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 383.0, "iv": 1.1497, "open_interest": 10.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0015, "vega": 0.0008, "theta": -0.001, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:30:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMV261120C00031000", "bid": 10.7, "bid_size": 201.0, "ask": 12.1, "ask_size": 201.0, "iv": 0.7434, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 11.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "TMV261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 383.0, "iv": 1.0623, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0023, "vega": 0.0011, "theta": -0.0015, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMV261120C00032000", "bid": 9.7, "bid_size": 201.0, "ask": 11.1, "ask_size": 201.0, "iv": 0.6782, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 10.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-08-13T14:25:50", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "TMV261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.5784, "open_interest": 24.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0036, "vega": 0.0017, "theta": -0.0022, "rho": -0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:37:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TMV261120C00033000", "bid": 8.7, "bid_size": 203.0, "ask": 10.1, "ask_size": 203.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 9.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "TMV261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 367.0, "iv": 0.9253, "open_interest": 20.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0058, "vega": 0.0026, "theta": -0.0032, "rho": -0.0002, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-23T13:06:05", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TMV261120C00034000", "bid": 7.7, "bid_size": 273.0, "ask": 9.1, "ask_size": 263.0, "iv": 0.5519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0036, "vega": 0.0001, "theta": -0.0074, "rho": 0.0, "theo": 8.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.97, "last_trade_time": "2026-09-23T14:42:15", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "TMV261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 384.0, "iv": 0.8108, "open_interest": 11.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0092, "vega": 0.0039, "theta": -0.0047, "rho": -0.0004, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-06-22T10:26:55", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TMV261120C00035000", "bid": 6.8, "bid_size": 292.0, "ask": 8.1, "ask_size": 280.0, "iv": 0.5625, "open_interest": 89.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0148, "vega": 0.0018, "theta": -0.0081, "rho": 0.0012, "theo": 7.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.44, "last_trade_time": "2026-09-22T11:27:50", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "TMV261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 288.0, "iv": 0.7714, "open_interest": 13.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0145, "vega": 0.0059, "theta": -0.0069, "rho": -0.0006, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-09T14:36:30", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TMV261120C00036000", "bid": 5.9, "bid_size": 273.0, "ask": 7.2, "ask_size": 274.0, "iv": 0.5768, "open_interest": 27.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0269, "vega": 0.006, "theta": -0.0106, "rho": 0.0042, "theo": 6.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.77, "last_trade_time": "2026-10-28T12:34:56", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "TMV261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 301.0, "iv": 0.6488, "open_interest": 53.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0225, "vega": 0.0088, "theta": -0.01, "rho": -0.001, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-11T13:16:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TMV261120C00037000", "bid": 5.0, "bid_size": 270.0, "ask": 6.2, "ask_size": 269.0, "iv": 0.5323, "open_interest": 41.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0375, "vega": 0.0104, "theta": -0.0153, "rho": 0.007, "theo": 5.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.21, "last_trade_time": "2026-10-28T15:59:04", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "TMV261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 336.0, "iv": 0.5686, "open_interest": 242.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0341, "vega": 0.0129, "theta": -0.0144, "rho": -0.0017, "theo": 0.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T09:43:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMV261120C00038000", "bid": 4.1, "bid_size": 393.0, "ask": 5.3, "ask_size": 360.0, "iv": 0.5041, "open_interest": 531.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0528, "vega": 0.0164, "theta": -0.0208, "rho": 0.0086, "theo": 4.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-22T15:33:37", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TMV261120P00038000", "bid": 0.05, "bid_size": 1285.0, "ask": 0.65, "ask_size": 578.0, "iv": 0.4765, "open_interest": 19.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0494, "vega": 0.0181, "theta": -0.02, "rho": -0.0027, "theo": 0.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T10:43:49", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "TMV261120C00039000", "bid": 3.2, "bid_size": 584.0, "ask": 4.3, "ask_size": 515.0, "iv": 0.442, "open_interest": 67.0, "volume": 0.0, "delta": 0.835, "gamma": 0.0701, "vega": 0.0231, "theta": -0.0271, "rho": 0.0104, "theo": 3.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.72, "last_trade_time": "2026-10-15T11:04:07", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TMV261120P00039000", "bid": 0.15, "bid_size": 789.0, "ask": 0.7, "ask_size": 511.0, "iv": 0.4268, "open_interest": 31.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0673, "vega": 0.0241, "theta": -0.0265, "rho": -0.0042, "theo": 0.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T10:43:49", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "TMV261120C00040000", "bid": 2.4, "bid_size": 702.0, "ask": 3.5, "ask_size": 560.0, "iv": 0.4239, "open_interest": 225.0, "volume": 0.0, "delta": 0.7527, "gamma": 0.0873, "vega": 0.0295, "theta": -0.0336, "rho": 0.0105, "theo": 2.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-22T12:41:03", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TMV261120P00040000", "bid": 0.55, "bid_size": 17.0, "ask": 0.9, "ask_size": 357.0, "iv": 0.4418, "open_interest": 81.0, "volume": 33.0, "delta": -0.2518, "gamma": 0.0849, "vega": 0.0301, "theta": -0.033, "rho": -0.0061, "theo": 0.5853, "change": 0.205, "open": 0.6, "high": 0.73, "low": 0.6, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T15:27:10", "percent_change": 39.0476, "prev_day_close": 0.524999991059303}, {"option": "TMV261120C00041000", "bid": 1.85, "bid_size": 602.0, "ask": 2.7, "ask_size": 496.0, "iv": 0.4203, "open_interest": 37.0, "volume": 20.0, "delta": 0.6545, "gamma": 0.1004, "vega": 0.0344, "theta": -0.0389, "rho": 0.0101, "theo": 2.1894, "change": -0.865, "open": 1.96, "high": 1.96, "low": 1.96, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-02T13:11:09", "percent_change": -30.6195, "prev_day_close": 2.82500004768372}, {"option": "TMV261120P00041000", "bid": 0.75, "bid_size": 339.0, "ask": 1.4, "ask_size": 668.0, "iv": 0.4417, "open_interest": 366.0, "volume": 0.0, "delta": -0.3478, "gamma": 0.0984, "vega": 0.0347, "theta": -0.0383, "rho": -0.0086, "theo": 0.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T14:56:30", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TMV261120C00042000", "bid": 1.35, "bid_size": 552.0, "ask": 2.0, "ask_size": 307.0, "iv": 0.4103, "open_interest": 329.0, "volume": 100.0, "delta": 0.5481, "gamma": 0.1064, "vega": 0.0371, "theta": -0.0419, "rho": 0.0091, "theo": 1.6293, "change": -0.825, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T13:31:42", "percent_change": -35.4839, "prev_day_close": 2.32499998807907}, {"option": "TMV261120P00042000", "bid": 1.25, "bid_size": 7.0, "ask": 1.6, "ask_size": 388.0, "iv": 0.4161, "open_interest": 146.0, "volume": 5.0, "delta": -0.4523, "gamma": 0.1047, "vega": 0.0371, "theta": -0.0413, "rho": -0.0112, "theo": 1.3577, "change": 0.165, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-11-02T15:27:10", "percent_change": 12.9412, "prev_day_close": 1.27500000596046}, {"option": "TMV261120C00043000", "bid": 0.85, "bid_size": 588.0, "ask": 1.6, "ask_size": 591.0, "iv": 0.4131, "open_interest": 172.0, "volume": 0.0, "delta": 0.4432, "gamma": 0.1043, "vega": 0.0371, "theta": -0.0421, "rho": 0.0077, "theo": 1.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-29T11:03:56", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TMV261120P00043000", "bid": 1.55, "bid_size": 552.0, "ask": 2.45, "ask_size": 355.0, "iv": 0.4251, "open_interest": 329.0, "volume": 0.0, "delta": -0.5557, "gamma": 0.103, "vega": 0.037, "theta": -0.0415, "rho": -0.014, "theo": 1.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-23T10:07:20", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "TMV261120C00044000", "bid": 0.3, "bid_size": 1025.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.3581, "open_interest": 127.0, "volume": 50.0, "delta": 0.3478, "gamma": 0.0957, "vega": 0.0347, "theta": -0.0399, "rho": 0.0064, "theo": 0.8511, "change": -0.35, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T13:10:17", "percent_change": -33.3333, "prev_day_close": 1.04999998211861}, {"option": "TMV261120P00044000", "bid": 2.1, "bid_size": 540.0, "ask": 3.1, "ask_size": 316.0, "iv": 0.4147, "open_interest": 25.0, "volume": 1.0, "delta": -0.6499, "gamma": 0.0947, "vega": 0.0346, "theta": -0.0392, "rho": -0.0165, "theo": 2.5827, "change": 0.29, "open": 2.64, "high": 2.64, "low": 2.64, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-02T11:44:44", "percent_change": 12.3404, "prev_day_close": 2.35000002384186}, {"option": "TMV261120C00045000", "bid": 0.3, "bid_size": 546.0, "ask": 0.95, "ask_size": 626.0, "iv": 0.4247, "open_interest": 325.0, "volume": 1.0, "delta": 0.2666, "gamma": 0.0833, "vega": 0.0309, "theta": -0.036, "rho": 0.005, "theo": 0.6038, "change": -0.23, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T09:59:18", "percent_change": -27.0588, "prev_day_close": 0.850000023841858}, {"option": "TMV261120P00045000", "bid": 2.75, "bid_size": 532.0, "ask": 4.0, "ask_size": 137.0, "iv": 0.4308, "open_interest": 577.0, "volume": 4.0, "delta": -0.7302, "gamma": 0.0825, "vega": 0.0308, "theta": -0.0353, "rho": -0.0188, "theo": 3.3351, "change": 0.495, "open": 3.47, "high": 3.47, "low": 3.47, "tick": "no_change", "last_trade_price": 3.47, "last_trade_time": "2026-11-02T10:11:24", "percent_change": 16.6387, "prev_day_close": 2.97499990463257}, {"option": "TMV261120C00046000", "bid": 0.05, "bid_size": 1410.0, "ask": 0.8, "ask_size": 755.0, "iv": 0.4266, "open_interest": 64.0, "volume": 0.0, "delta": 0.2007, "gamma": 0.0696, "vega": 0.0265, "theta": -0.0312, "rho": 0.0038, "theo": 0.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-28T14:45:27", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "TMV261120P00046000", "bid": 3.5, "bid_size": 514.0, "ask": 5.1, "ask_size": 127.0, "iv": 0.4796, "open_interest": 63.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0689, "vega": 0.0264, "theta": -0.0304, "rho": -0.0208, "theo": 4.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-23T15:10:30", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "TMV261120C00047000", "bid": 0.05, "bid_size": 791.0, "ask": 0.7, "ask_size": 742.0, "iv": 0.47, "open_interest": 445.0, "volume": 1.0, "delta": 0.1492, "gamma": 0.0563, "vega": 0.022, "theta": -0.0262, "rho": 0.0029, "theo": 0.299, "change": 0.095, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T09:59:18", "percent_change": 29.2308, "prev_day_close": 0.325000012293458}, {"option": "TMV261120P00047000", "bid": 4.5, "bid_size": 443.0, "ask": 5.6, "ask_size": 105.0, "iv": 0.4465, "open_interest": 18.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0558, "vega": 0.0219, "theta": -0.0254, "rho": -0.0224, "theo": 5.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-22T15:00:06", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "TMV261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.4547, "open_interest": 172.0, "volume": 1.0, "delta": 0.1101, "gamma": 0.0445, "vega": 0.0179, "theta": -0.0216, "rho": 0.0022, "theo": 0.21, "change": -0.415, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T10:54:12", "percent_change": -66.4, "prev_day_close": 0.625}, {"option": "TMV261120P00048000", "bid": 5.4, "bid_size": 236.0, "ask": 6.9, "ask_size": 58.0, "iv": 0.5504, "open_interest": 6.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.0442, "vega": 0.0177, "theta": -0.0206, "rho": -0.0238, "theo": 5.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-10-20T15:26:45", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TMV261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 636.0, "iv": 0.6301, "open_interest": 1.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0346, "vega": 0.0143, "theta": -0.0174, "rho": 0.0016, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-14T09:52:32", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TMV261120P00049000", "bid": 6.3, "bid_size": 259.0, "ask": 8.2, "ask_size": 57.0, "iv": 0.652, "open_interest": 5.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0344, "vega": 0.0142, "theta": -0.0163, "rho": -0.025, "theo": 6.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-27T15:46:09", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "TMV261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 15.0, "iv": 0.4371, "open_interest": 387.0, "volume": 18.0, "delta": 0.0591, "gamma": 0.0266, "vega": 0.0112, "theta": -0.0139, "rho": 0.0012, "theo": 0.1042, "change": -0.195, "open": 0.11, "high": 0.17, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:29:22", "percent_change": -70.9091, "prev_day_close": 0.274999994784594}, {"option": "TMV261120P00050000", "bid": 7.3, "bid_size": 162.0, "ask": 8.7, "ask_size": 70.0, "iv": 0.5867, "open_interest": 60.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0265, "vega": 0.0112, "theta": -0.0127, "rho": -0.026, "theo": 7.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.16, "last_trade_time": "2026-10-23T12:46:53", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "TMV261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.445, "open_interest": 16.0, "volume": 10.0, "delta": 0.0432, "gamma": 0.0203, "vega": 0.0088, "theta": -0.0109, "rho": 0.0009, "theo": 0.0738, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:57:52", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "TMV261120P00051000", "bid": 8.3, "bid_size": 142.0, "ask": 10.0, "ask_size": 56.0, "iv": 0.7169, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0202, "vega": 0.0087, "theta": -0.0096, "rho": -0.0269, "theo": 8.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "TMV261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 658.0, "iv": 0.7379, "open_interest": 7.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0154, "vega": 0.0068, "theta": -0.0086, "rho": 0.0006, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T11:59:53", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TMV261120P00052000", "bid": 9.3, "bid_size": 142.0, "ask": 11.1, "ask_size": 55.0, "iv": 0.7927, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0153, "vega": 0.0068, "theta": -0.0071, "rho": -0.0277, "theo": 9.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TMV261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 309.0, "iv": 0.7849, "open_interest": 32.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0116, "vega": 0.0052, "theta": -0.0067, "rho": 0.0005, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-26T10:14:09", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TMV261120P00053000", "bid": 10.0, "bid_size": 258.0, "ask": 12.1, "ask_size": 51.0, "iv": 0.762, "open_interest": 10.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0116, "vega": 0.0052, "theta": -0.0051, "rho": -0.0284, "theo": 10.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-10-09T14:34:32", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "TMV261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 397.0, "iv": 0.8302, "open_interest": 4.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0088, "vega": 0.004, "theta": -0.0052, "rho": 0.0004, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-26T10:15:41", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TMV261120P00054000", "bid": 11.0, "bid_size": 258.0, "ask": 13.1, "ask_size": 55.0, "iv": 0.8082, "open_interest": 2.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0088, "vega": 0.004, "theta": -0.0035, "rho": -0.0291, "theo": 11.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-10-16T14:30:36", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "TMV261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 535.0, "iv": 0.8741, "open_interest": 529.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0066, "vega": 0.0031, "theta": -0.004, "rho": 0.0002, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T11:21:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMV261120P00055000", "bid": 12.0, "bid_size": 258.0, "ask": 14.1, "ask_size": 54.0, "iv": 0.8529, "open_interest": 16.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0066, "vega": 0.0031, "theta": -0.0022, "rho": -0.0298, "theo": 12.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.62, "last_trade_time": "2026-10-16T12:01:14", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "TMV261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 300.0, "iv": 0.9166, "open_interest": 1.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.005, "vega": 0.0024, "theta": -0.0031, "rho": 0.0002, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-22T11:39:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMV261120P00056000", "bid": 13.0, "bid_size": 259.0, "ask": 15.0, "ask_size": 43.0, "iv": 0.8634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.005, "vega": 0.0024, "theta": -0.0011, "rho": -0.0304, "theo": 13.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "TMV261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 490.0, "iv": 0.9578, "open_interest": 2.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0038, "vega": 0.0018, "theta": -0.0024, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-26T10:13:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMV261120P00057000", "bid": 14.0, "bid_size": 259.0, "ask": 16.1, "ask_size": 52.0, "iv": 0.9386, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0038, "vega": 0.0018, "theta": -0.0003, "rho": -0.031, "theo": 14.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "TMV261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 486.0, "iv": 1.0135, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0028, "vega": 0.0014, "theta": -0.0018, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TMV261120P00058000", "bid": 15.0, "bid_size": 259.0, "ask": 17.0, "ask_size": 43.0, "iv": 0.9453, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0028, "vega": 0.0014, "theta": 0.0, "rho": -0.0316, "theo": 15.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "TMV261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 660.0, "iv": 1.0528, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0022, "vega": 0.0011, "theta": -0.0014, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMV261120P00059000", "bid": 16.0, "bid_size": 266.0, "ask": 18.1, "ask_size": 54.0, "iv": 1.0198, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0022, "vega": 0.0011, "theta": 0.0, "rho": -0.0322, "theo": 16.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "TMV261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 729.0, "iv": 0.8897, "open_interest": 78.0, "volume": 10.0, "delta": 0.0028, "gamma": 0.0016, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.004, "change": -0.045, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T10:28:31", "percent_change": -36.0, "prev_day_close": 0.125}, {"option": "TMV261120P00060000", "bid": 17.0, "bid_size": 251.0, "ask": 18.7, "ask_size": 58.0, "iv": 0.8913, "open_interest": 24.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0016, "vega": 0.0008, "theta": 0.0, "rho": -0.0327, "theo": 17.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-30T14:17:49", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "TMV261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 768.0, "iv": 1.2499, "open_interest": 20.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-08T10:19:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMV261120P00065000", "bid": 22.0, "bid_size": 201.0, "ask": 24.1, "ask_size": 33.0, "iv": 1.2416, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": -0.0355, "theo": 22.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "TMV261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 395.0, "iv": 1.4064, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-28T11:59:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMV261120P00070000", "bid": 26.9, "bid_size": 201.0, "ask": 29.1, "ask_size": 32.0, "iv": 1.3657, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.038, "theo": 27.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "TMV261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 408.0, "iv": 1.5476, "open_interest": 41.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T14:48:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMV261120P00075000", "bid": 31.9, "bid_size": 143.0, "ask": 34.1, "ask_size": 49.0, "iv": 1.5134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0399, "theo": 32.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "TMV261218C00035000", "bid": 6.7, "bid_size": 234.0, "ask": 8.3, "ask_size": 223.0, "iv": 0.441, "open_interest": 50.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0335, "vega": 0.0192, "theta": -0.014, "rho": 0.0128, "theo": 7.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.26, "last_trade_time": "2026-10-28T15:59:04", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "TMV261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 583.0, "iv": 0.4456, "open_interest": 0.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0274, "vega": 0.0271, "theta": -0.0125, "rho": -0.0061, "theo": 0.3373, "change": 0.0, "open": 0.0, "high": 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": "TMV261218C00039000", "bid": 3.8, "bid_size": 447.0, "ask": 4.9, "ask_size": 439.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": 0.7402, "gamma": 0.0609, "vega": 0.0475, "theta": -0.0218, "rho": 0.0225, "theo": 4.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "TMV261218P00039000", "bid": 0.8, "bid_size": 362.0, "ask": 1.4, "ask_size": 469.0, "iv": 0.3999, "open_interest": 0.0, "volume": 70.0, "delta": -0.2699, "gamma": 0.0561, "vega": 0.0495, "theta": -0.0206, "rho": -0.0164, "theo": 1.0339, "change": 0.2, "open": 0.9, "high": 1.11, "low": 0.9, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T11:23:41", "percent_change": 22.2222, "prev_day_close": 0.900000005960464}, {"option": "TMV261218C00040000", "bid": 2.85, "bid_size": 535.0, "ask": 4.3, "ask_size": 452.0, "iv": 0.4155, "open_interest": 4.0, "volume": 0.0, "delta": 0.6732, "gamma": 0.0662, "vega": 0.0531, "theta": -0.0236, "rho": 0.0224, "theo": 3.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-10-21T15:57:14", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "TMV261218P00040000", "bid": 1.15, "bid_size": 248.0, "ask": 1.95, "ask_size": 496.0, "iv": 0.4165, "open_interest": 0.0, "volume": 4.0, "delta": -0.3323, "gamma": 0.062, "vega": 0.0542, "theta": -0.0224, "rho": -0.0203, "theo": 1.3726, "change": 0.1, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T10:11:24", "percent_change": 8.33333, "prev_day_close": 1.20000001788139}, {"option": "TMV261218C00041000", "bid": 2.25, "bid_size": 515.0, "ask": 3.7, "ask_size": 479.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": 0.6021, "gamma": 0.0692, "vega": 0.057, "theta": -0.0249, "rho": 0.0216, "theo": 2.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "TMV261218P00041000", "bid": 1.1, "bid_size": 494.0, "ask": 2.3, "ask_size": 481.0, "iv": 0.3676, "open_interest": 3.0, "volume": 0.0, "delta": -0.3992, "gamma": 0.0656, "vega": 0.0575, "theta": -0.0238, "rho": -0.0246, "theo": 1.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-20T10:22:39", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "TMV261218C00042000", "bid": 1.65, "bid_size": 538.0, "ask": 3.0, "ask_size": 457.0, "iv": 0.3884, "open_interest": 18.0, "volume": 0.0, "delta": 0.531, "gamma": 0.0697, "vega": 0.0589, "theta": -0.0257, "rho": 0.0202, "theo": 2.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-10-27T12:52:58", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "TMV261218P00042000", "bid": 1.6, "bid_size": 489.0, "ask": 3.1, "ask_size": 489.0, "iv": 0.3948, "open_interest": 4.0, "volume": 1.0, "delta": -0.4669, "gamma": 0.0667, "vega": 0.059, "theta": -0.0246, "rho": -0.0291, "theo": 2.3123, "change": 0.4, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T13:14:31", "percent_change": 20.5128, "prev_day_close": 1.95000004768372}, {"option": "TMV261218C00043000", "bid": 1.2, "bid_size": 545.0, "ask": 2.65, "ask_size": 490.0, "iv": 0.396, "open_interest": 6.0, "volume": 0.0, "delta": 0.4631, "gamma": 0.0679, "vega": 0.059, "theta": -0.0259, "rho": 0.0184, "theo": 1.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-22T13:52:45", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "TMV261218P00043000", "bid": 2.15, "bid_size": 458.0, "ask": 3.5, "ask_size": 74.0, "iv": 0.3804, "open_interest": 1.0, "volume": 0.0, "delta": -0.5318, "gamma": 0.0655, "vega": 0.0588, "theta": -0.0248, "rho": -0.0335, "theo": 2.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-10-30T14:32:58", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "TMV261218C00044000", "bid": 0.85, "bid_size": 688.0, "ask": 2.35, "ask_size": 670.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": 0.401, "gamma": 0.0644, "vega": 0.0576, "theta": -0.0256, "rho": 0.0165, "theo": 1.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "TMV261218P00044000", "bid": 2.7, "bid_size": 432.0, "ask": 4.4, "ask_size": 112.0, "iv": 0.3977, "open_interest": 3.0, "volume": 1.0, "delta": -0.5917, "gamma": 0.0625, "vega": 0.0572, "theta": -0.0244, "rho": -0.0377, "theo": 3.5766, "change": -0.025, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-02T13:14:31", "percent_change": -0.699302, "prev_day_close": 3.57500004768372}, {"option": "TMV261218C00045000", "bid": 0.55, "bid_size": 682.0, "ask": 1.7, "ask_size": 451.0, "iv": 0.377, "open_interest": 4.0, "volume": 0.0, "delta": 0.3456, "gamma": 0.0599, "vega": 0.055, "theta": -0.0248, "rho": 0.0146, "theo": 1.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-27T11:05:43", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "TMV261218P00045000", "bid": 3.4, "bid_size": 467.0, "ask": 5.5, "ask_size": 179.0, "iv": 0.4376, "open_interest": 5.0, "volume": 0.0, "delta": -0.6453, "gamma": 0.0583, "vega": 0.0546, "theta": -0.0237, "rho": -0.0417, "theo": 4.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-10-26T14:21:18", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "TMV261218C00046000", "bid": 0.25, "bid_size": 619.0, "ask": 1.75, "ask_size": 357.0, "iv": 0.4031, "open_interest": 55.0, "volume": 0.0, "delta": 0.2973, "gamma": 0.0548, "vega": 0.0519, "theta": -0.0238, "rho": 0.0129, "theo": 1.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-29T15:47:33", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "TMV261218P00046000", "bid": 4.2, "bid_size": 443.0, "ask": 6.0, "ask_size": 126.0, "iv": 0.4239, "open_interest": 1.0, "volume": 0.0, "delta": -0.6922, "gamma": 0.0535, "vega": 0.0513, "theta": -0.0226, "rho": -0.0453, "theo": 5.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-10-30T14:32:58", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "TMV261218C00047000", "bid": 0.05, "bid_size": 1483.0, "ask": 1.4, "ask_size": 647.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": 0.2556, "gamma": 0.0496, "vega": 0.0481, "theta": -0.0226, "rho": 0.0112, "theo": 0.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "TMV261218P00047000", "bid": 4.9, "bid_size": 442.0, "ask": 7.4, "ask_size": 68.0, "iv": 0.4815, "open_interest": 1.0, "volume": 0.0, "delta": -0.7328, "gamma": 0.0485, "vega": 0.0477, "theta": -0.0213, "rho": -0.0487, "theo": 5.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.49, "last_trade_time": "2026-10-26T14:21:18", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "TMV261218C00048000", "bid": 0.25, "bid_size": 709.0, "ask": 1.2, "ask_size": 596.0, "iv": 0.4316, "open_interest": 15.0, "volume": 5.0, "delta": 0.22, "gamma": 0.0445, "vega": 0.0444, "theta": -0.0212, "rho": 0.0098, "theo": 0.7676, "change": -0.6, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T12:30:44", "percent_change": -50.0, "prev_day_close": 1.20000001788139}, {"option": "TMV261218P00048000", "bid": 5.7, "bid_size": 442.0, "ask": 7.6, "ask_size": 50.0, "iv": 0.4167, "open_interest": 1.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0436, "vega": 0.044, "theta": -0.0198, "rho": -0.0517, "theo": 6.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.49, "last_trade_time": "2026-10-15T15:58:45", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "TMV261218C00049000", "bid": 0.25, "bid_size": 651.0, "ask": 1.35, "ask_size": 684.0, "iv": 0.488, "open_interest": 10.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.0398, "vega": 0.0408, "theta": -0.0198, "rho": 0.0085, "theo": 0.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-29T15:47:33", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "TMV261218P00049000", "bid": 6.6, "bid_size": 441.0, "ask": 9.1, "ask_size": 74.0, "iv": 0.5036, "open_interest": 1.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.039, "vega": 0.0403, "theta": -0.0183, "rho": -0.0545, "theo": 7.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-10-15T09:59:42", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "TMV261218C00050000", "bid": 0.3, "bid_size": 17.0, "ask": 0.7, "ask_size": 572.0, "iv": 0.4478, "open_interest": 15.0, "volume": 13.0, "delta": 0.1637, "gamma": 0.0354, "vega": 0.0371, "theta": -0.0185, "rho": 0.0074, "theo": 0.5509, "change": -0.275, "open": 0.43, "high": 0.5, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T14:56:28", "percent_change": -40.7407, "prev_day_close": 0.675000011920929}, {"option": "TMV261218P00050000", "bid": 7.5, "bid_size": 433.0, "ask": 10.0, "ask_size": 70.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.0348, "vega": 0.0368, "theta": -0.0168, "rho": -0.0571, "theo": 8.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "TMV261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 690.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": 0.1417, "gamma": 0.0314, "vega": 0.034, "theta": -0.0171, "rho": 0.0065, "theo": 0.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-28T10:19:40", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "TMV261218P00051000", "bid": 8.5, "bid_size": 400.0, "ask": 10.4, "ask_size": 42.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.031, "vega": 0.0335, "theta": -0.0153, "rho": -0.0595, "theo": 9.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "TMV261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 332.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0279, "vega": 0.0306, "theta": -0.0158, "rho": 0.0056, "theo": 0.4026, "change": 0.0, "open": 0.0, "high": 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": "TMV261218P00052000", "bid": 9.2, "bid_size": 224.0, "ask": 11.7, "ask_size": 31.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0275, "vega": 0.0304, "theta": -0.0139, "rho": -0.0618, "theo": 10.3722, "change": 0.0, "open": 0.0, "high": 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": "TMV261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 342.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0248, "vega": 0.028, "theta": -0.0146, "rho": 0.005, "theo": 0.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-28T09:53:43", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TMV261218P00053000", "bid": 10.1, "bid_size": 236.0, "ask": 12.7, "ask_size": 31.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.0244, "vega": 0.0276, "theta": -0.0125, "rho": -0.0639, "theo": 11.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "TMV261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 308.0, "iv": 0.5481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.022, "vega": 0.0252, "theta": -0.0134, "rho": 0.0043, "theo": 0.2989, "change": 0.0, "open": 0.0, "high": 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": "TMV261218P00054000", "bid": 11.2, "bid_size": 224.0, "ask": 13.7, "ask_size": 25.0, "iv": 0.5706, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0217, "vega": 0.025, "theta": -0.0112, "rho": -0.0659, "theo": 12.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "TMV261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 364.0, "iv": 0.6015, "open_interest": 1.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.0195, "vega": 0.0228, "theta": -0.0123, "rho": 0.0038, "theo": 0.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-23T09:37:41", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TMV261218P00055000", "bid": 12.0, "bid_size": 235.0, "ask": 14.6, "ask_size": 30.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0193, "vega": 0.0226, "theta": -0.01, "rho": -0.0678, "theo": 13.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "TMV261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 371.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0173, "vega": 0.0206, "theta": -0.0113, "rho": 0.0033, "theo": 0.2251, "change": 0.0, "open": 0.0, "high": 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": "TMV261218P00056000", "bid": 13.0, "bid_size": 237.0, "ask": 15.6, "ask_size": 23.0, "iv": 0.5757, "open_interest": 0.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0171, "vega": 0.0205, "theta": -0.0088, "rho": -0.0696, "theo": 14.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "TMV261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 366.0, "iv": 0.6473, "open_interest": 0.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0154, "vega": 0.0186, "theta": -0.0104, "rho": 0.0029, "theo": 0.1964, "change": 0.0, "open": 0.0, "high": 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": "TMV261218P00057000", "bid": 14.1, "bid_size": 224.0, "ask": 16.6, "ask_size": 31.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0152, "vega": 0.0185, "theta": -0.0078, "rho": -0.0713, "theo": 15.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "TMV261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 382.0, "iv": 0.6731, "open_interest": 0.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0137, "vega": 0.017, "theta": -0.0096, "rho": 0.0026, "theo": 0.1717, "change": 0.0, "open": 0.0, "high": 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": "TMV261218P00058000", "bid": 14.9, "bid_size": 249.0, "ask": 17.6, "ask_size": 25.0, "iv": 0.6094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0136, "vega": 0.0168, "theta": -0.0068, "rho": -0.073, "theo": 16.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "TMV261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 367.0, "iv": 0.6982, "open_interest": 0.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0122, "vega": 0.0153, "theta": -0.0088, "rho": 0.0023, "theo": 0.1506, "change": 0.0, "open": 0.0, "high": 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": "TMV261218P00059000", "bid": 15.9, "bid_size": 235.0, "ask": 18.6, "ask_size": 25.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0121, "vega": 0.0152, "theta": -0.0058, "rho": -0.0746, "theo": 17.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "TMV261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 350.0, "iv": 0.6829, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0109, "vega": 0.0139, "theta": -0.0081, "rho": 0.002, "theo": 0.1324, "change": 0.0, "open": 0.0, "high": 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": "TMV261218P00060000", "bid": 16.9, "bid_size": 234.0, "ask": 19.5, "ask_size": 26.0, "iv": 0.6379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0108, "vega": 0.0138, "theta": -0.005, "rho": -0.0762, "theo": 18.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TMV270115C00020000", "bid": 21.2, "bid_size": 161.0, "ask": 23.5, "ask_size": 160.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 22.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.35, "last_trade_time": "2026-01-30T11:00:58", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "TMV270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 260.0, "iv": 1.1346, "open_interest": 103.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0024, "vega": 0.0074, "theta": -0.004, "rho": -0.0015, "theo": 0.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-02-13T11:02:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TMV270115C00024000", "bid": 17.2, "bid_size": 161.0, "ask": 19.5, "ask_size": 160.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0009, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 18.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-05-28T10:12:59", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "TMV270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 224.0, "iv": 0.9043, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0045, "vega": 0.0112, "theta": -0.005, "rho": -0.0025, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMV270115C00025000", "bid": 16.2, "bid_size": 161.0, "ask": 18.1, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0024, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 17.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-06-29T14:41:34", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "TMV270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 223.0, "iv": 0.8493, "open_interest": 9.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0052, "vega": 0.0125, "theta": -0.0053, "rho": -0.0028, "theo": 0.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-04-14T11:47:37", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TMV270115C00026000", "bid": 15.2, "bid_size": 161.0, "ask": 17.1, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0046, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 16.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "TMV270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 224.0, "iv": 0.7289, "open_interest": 2.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0062, "vega": 0.014, "theta": -0.0057, "rho": -0.0032, "theo": 0.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-23T15:03:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TMV270115C00027000", "bid": 14.4, "bid_size": 161.0, "ask": 16.1, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.008, "vega": 0.0014, "theta": -0.0052, "rho": 0.0, "theo": 15.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "TMV270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 224.0, "iv": 0.7351, "open_interest": 1.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0073, "vega": 0.0158, "theta": -0.0061, "rho": -0.0037, "theo": 0.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-23T15:03:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TMV270115C00028000", "bid": 13.3, "bid_size": 163.0, "ask": 15.1, "ask_size": 163.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0114, "vega": 0.0059, "theta": -0.0072, "rho": 0.0066, "theo": 14.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-04-24T09:30:57", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "TMV270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 223.0, "iv": 0.6115, "open_interest": 5.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0086, "vega": 0.0178, "theta": -0.0066, "rho": -0.0043, "theo": 0.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-08T15:57:54", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TMV270115C00029000", "bid": 12.3, "bid_size": 163.0, "ask": 14.4, "ask_size": 163.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0137, "vega": 0.0079, "theta": -0.0089, "rho": 0.0079, "theo": 13.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-08-18T10:48:43", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "TMV270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 222.0, "iv": 0.6817, "open_interest": 1.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0102, "vega": 0.0201, "theta": -0.0071, "rho": -0.005, "theo": 0.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-23T15:01:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMV270115C00030000", "bid": 11.3, "bid_size": 169.0, "ask": 13.2, "ask_size": 169.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0159, "vega": 0.0109, "theta": -0.01, "rho": 0.0114, "theo": 12.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.43, "last_trade_time": "2026-09-24T11:30:49", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "TMV270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 230.0, "iv": 0.633, "open_interest": 101.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0121, "vega": 0.0229, "theta": -0.0077, "rho": -0.0059, "theo": 0.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-23T15:01:01", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TMV270115C00031000", "bid": 10.3, "bid_size": 163.0, "ask": 12.3, "ask_size": 163.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.018, "vega": 0.015, "theta": -0.0096, "rho": 0.0143, "theo": 11.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-08-10T10:58:30", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "TMV270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 223.0, "iv": 0.5464, "open_interest": 1.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0144, "vega": 0.026, "theta": -0.0084, "rho": -0.007, "theo": 0.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-23T15:00:17", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TMV270115C00032000", "bid": 9.4, "bid_size": 163.0, "ask": 11.4, "ask_size": 163.0, "iv": 0.422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0213, "vega": 0.0189, "theta": -0.01, "rho": 0.0176, "theo": 10.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-28T15:37:12", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "TMV270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 222.0, "iv": 0.5598, "open_interest": 13.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0172, "vega": 0.0297, "theta": -0.0092, "rho": -0.0083, "theo": 0.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-05-29T12:18:00", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TMV270115C00033000", "bid": 8.6, "bid_size": 419.0, "ask": 10.5, "ask_size": 330.0, "iv": 0.4657, "open_interest": 1074.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0245, "vega": 0.0243, "theta": -0.011, "rho": 0.0206, "theo": 9.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-10-27T10:37:27", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "TMV270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 218.0, "iv": 0.5194, "open_interest": 10.0, "volume": 1.0, "delta": -0.1018, "gamma": 0.0205, "vega": 0.0339, "theta": -0.0101, "rho": -0.01, "theo": 0.449, "change": -0.225, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:44:30", "percent_change": -42.8571, "prev_day_close": 0.525000000372529}, {"option": "TMV270115C00034000", "bid": 7.7, "bid_size": 388.0, "ask": 9.6, "ask_size": 320.0, "iv": 0.4561, "open_interest": 306.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0282, "vega": 0.0298, "theta": -0.012, "rho": 0.0243, "theo": 8.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-14T13:34:04", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "TMV270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 246.0, "iv": 0.4906, "open_interest": 103.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0244, "vega": 0.0387, "theta": -0.0111, "rho": -0.012, "theo": 0.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-07T11:04:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TMV270115C00035000", "bid": 6.7, "bid_size": 421.0, "ask": 8.7, "ask_size": 325.0, "iv": 0.4258, "open_interest": 406.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0326, "vega": 0.0366, "theta": -0.0131, "rho": 0.0274, "theo": 7.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-10-15T12:10:58", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "TMV270115P00035000", "bid": 0.2, "bid_size": 430.0, "ask": 1.65, "ask_size": 233.0, "iv": 0.4756, "open_interest": 564.0, "volume": 0.0, "delta": -0.1481, "gamma": 0.0287, "vega": 0.044, "theta": -0.0122, "rho": -0.0145, "theo": 0.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T09:35:13", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "TMV270115C00036000", "bid": 5.8, "bid_size": 447.0, "ask": 7.8, "ask_size": 391.0, "iv": 0.4054, "open_interest": 223.0, "volume": 0.0, "delta": 0.8417, "gamma": 0.0375, "vega": 0.0434, "theta": -0.0144, "rho": 0.0299, "theo": 6.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.56, "last_trade_time": "2026-09-23T10:58:50", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "TMV270115P00036000", "bid": 0.45, "bid_size": 249.0, "ask": 1.2, "ask_size": 322.0, "iv": 0.4072, "open_interest": 3.0, "volume": 0.0, "delta": -0.1791, "gamma": 0.0335, "vega": 0.0496, "theta": -0.0134, "rho": -0.0176, "theo": 0.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-29T11:06:19", "percent_change": 0.0, "prev_day_close": 0.900000024586916}, {"option": "TMV270115C00037000", "bid": 5.5, "bid_size": 512.0, "ask": 6.6, "ask_size": 7.0, "iv": 0.4103, "open_interest": 571.0, "volume": 1.0, "delta": 0.8012, "gamma": 0.0425, "vega": 0.05, "theta": -0.0157, "rho": 0.032, "theo": 5.9739, "change": -0.85, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T09:47:58", "percent_change": -12.4088, "prev_day_close": 6.84999990463257}, {"option": "TMV270115P00037000", "bid": 0.65, "bid_size": 238.0, "ask": 2.0, "ask_size": 362.0, "iv": 0.4497, "open_interest": 10.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.0385, "vega": 0.0555, "theta": -0.0146, "rho": -0.0214, "theo": 1.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-05-28T11:17:33", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "TMV270115C00038000", "bid": 4.6, "bid_size": 530.0, "ask": 6.0, "ask_size": 272.0, "iv": 0.4045, "open_interest": 605.0, "volume": 0.0, "delta": 0.7544, "gamma": 0.0472, "vega": 0.0574, "theta": -0.0169, "rho": 0.0336, "theo": 5.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-10-30T13:57:38", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "TMV270115P00038000", "bid": 0.3, "bid_size": 743.0, "ask": 2.25, "ask_size": 399.0, "iv": 0.3887, "open_interest": 201.0, "volume": 0.0, "delta": -0.2592, "gamma": 0.0432, "vega": 0.0612, "theta": -0.0159, "rho": -0.0258, "theo": 1.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-07T11:08:55", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "TMV270115C00039000", "bid": 3.9, "bid_size": 385.0, "ask": 5.5, "ask_size": 353.0, "iv": 0.4145, "open_interest": 399.0, "volume": 0.0, "delta": 0.7021, "gamma": 0.0512, "vega": 0.0637, "theta": -0.0181, "rho": 0.034, "theo": 4.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-19T12:18:34", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "TMV270115P00039000", "bid": 0.6, "bid_size": 242.0, "ask": 2.5, "ask_size": 212.0, "iv": 0.3776, "open_interest": 62.0, "volume": 0.0, "delta": -0.3076, "gamma": 0.0473, "vega": 0.0662, "theta": -0.017, "rho": -0.0308, "theo": 1.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-15T10:36:14", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "TMV270115C00040000", "bid": 3.3, "bid_size": 393.0, "ask": 4.8, "ask_size": 279.0, "iv": 0.4075, "open_interest": 101.0, "volume": 0.0, "delta": 0.646, "gamma": 0.054, "vega": 0.0688, "theta": -0.0191, "rho": 0.0337, "theo": 3.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "TMV270115P00040000", "bid": 1.05, "bid_size": 231.0, "ask": 2.75, "ask_size": 172.0, "iv": 0.3705, "open_interest": 122.0, "volume": 0.0, "delta": -0.3595, "gamma": 0.0504, "vega": 0.0703, "theta": -0.018, "rho": -0.0363, "theo": 1.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-23T10:52:20", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "TMV270115C00041000", "bid": 2.45, "bid_size": 425.0, "ask": 4.3, "ask_size": 327.0, "iv": 0.39, "open_interest": 169.0, "volume": 0.0, "delta": 0.5885, "gamma": 0.0554, "vega": 0.0721, "theta": -0.0199, "rho": 0.0325, "theo": 3.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-08-19T10:55:34", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "TMV270115P00041000", "bid": 1.45, "bid_size": 251.0, "ask": 3.5, "ask_size": 215.0, "iv": 0.3871, "open_interest": 153.0, "volume": 0.0, "delta": -0.4131, "gamma": 0.0521, "vega": 0.073, "theta": -0.0188, "rho": -0.0421, "theo": 2.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-15T10:35:51", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "TMV270115C00042000", "bid": 1.9, "bid_size": 402.0, "ask": 3.7, "ask_size": 272.0, "iv": 0.3792, "open_interest": 74.0, "volume": 0.0, "delta": 0.5319, "gamma": 0.0555, "vega": 0.0739, "theta": -0.0204, "rho": 0.0308, "theo": 2.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-10-26T11:10:14", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "TMV270115P00042000", "bid": 2.0, "bid_size": 171.0, "ask": 3.9, "ask_size": 173.0, "iv": 0.3819, "open_interest": 21.0, "volume": 0.0, "delta": -0.4661, "gamma": 0.0525, "vega": 0.0742, "theta": -0.0192, "rho": -0.048, "theo": 3.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-15T10:35:24", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "TMV270115C00043000", "bid": 1.4, "bid_size": 531.0, "ask": 3.4, "ask_size": 457.0, "iv": 0.3844, "open_interest": 143.0, "volume": 0.0, "delta": 0.478, "gamma": 0.0543, "vega": 0.0743, "theta": -0.0206, "rho": 0.029, "theo": 2.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-10-30T09:46:22", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "TMV270115P00043000", "bid": 2.5, "bid_size": 166.0, "ask": 4.5, "ask_size": 29.0, "iv": 0.3795, "open_interest": 45.0, "volume": 0.0, "delta": -0.5168, "gamma": 0.0517, "vega": 0.0742, "theta": -0.0194, "rho": -0.0538, "theo": 3.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T09:49:56", "percent_change": 0.0, "prev_day_close": 3.14999985694885}, {"option": "TMV270115C00044000", "bid": 1.5, "bid_size": 447.0, "ask": 2.65, "ask_size": 355.0, "iv": 0.3926, "open_interest": 21.0, "volume": 0.0, "delta": 0.4281, "gamma": 0.0523, "vega": 0.0735, "theta": -0.0205, "rho": 0.0268, "theo": 2.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.19, "last_trade_time": "2026-10-06T09:54:53", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "TMV270115P00044000", "bid": 3.1, "bid_size": 331.0, "ask": 5.9, "ask_size": 131.0, "iv": 0.4316, "open_interest": 100.0, "volume": 0.0, "delta": -0.5641, "gamma": 0.05, "vega": 0.073, "theta": -0.0194, "rho": -0.0594, "theo": 4.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-06T14:19:40", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "TMV270115C00045000", "bid": 1.45, "bid_size": 349.0, "ask": 2.1, "ask_size": 13.0, "iv": 0.3977, "open_interest": 633.0, "volume": 5.0, "delta": 0.3826, "gamma": 0.0496, "vega": 0.0716, "theta": -0.0202, "rho": 0.0245, "theo": 1.8554, "change": -0.15, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T09:42:01", "percent_change": -7.89474, "prev_day_close": 1.89999997615814}, {"option": "TMV270115P00045000", "bid": 3.7, "bid_size": 330.0, "ask": 5.7, "ask_size": 21.0, "iv": 0.367, "open_interest": 82.0, "volume": 0.0, "delta": -0.6072, "gamma": 0.0477, "vega": 0.071, "theta": -0.0191, "rho": -0.0649, "theo": 4.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T14:28:12", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "TMV270115C00046000", "bid": 1.1, "bid_size": 338.0, "ask": 2.0, "ask_size": 372.0, "iv": 0.4076, "open_interest": 3.0, "volume": 0.0, "delta": 0.3419, "gamma": 0.0466, "vega": 0.069, "theta": -0.0198, "rho": 0.0224, "theo": 1.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T10:35:35", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "TMV270115P00046000", "bid": 4.4, "bid_size": 303.0, "ask": 7.2, "ask_size": 129.0, "iv": 0.4239, "open_interest": 1.0, "volume": 0.0, "delta": -0.6461, "gamma": 0.045, "vega": 0.0684, "theta": -0.0187, "rho": -0.0699, "theo": 5.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-14T14:27:21", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "TMV270115C00047000", "bid": 0.8, "bid_size": 307.0, "ask": 1.75, "ask_size": 300.0, "iv": 0.4045, "open_interest": 130.0, "volume": 0.0, "delta": 0.3056, "gamma": 0.0435, "vega": 0.0662, "theta": -0.0193, "rho": 0.0205, "theo": 1.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-28T10:10:28", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "TMV270115P00047000", "bid": 5.3, "bid_size": 163.0, "ask": 8.0, "ask_size": 50.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": -0.6809, "gamma": 0.0421, "vega": 0.0654, "theta": -0.0181, "rho": -0.0747, "theo": 6.55, "change": 0.0, "open": 0.0, "high": 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": "TMV270115C00048000", "bid": 0.6, "bid_size": 339.0, "ask": 2.1, "ask_size": 218.0, "iv": 0.3864, "open_interest": 20.0, "volume": 1.0, "delta": 0.2735, "gamma": 0.0403, "vega": 0.0628, "theta": -0.0186, "rho": 0.0185, "theo": 1.2442, "change": -0.15, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T09:48:35", "percent_change": -13.6364, "prev_day_close": 1.09999999403954}, {"option": "TMV270115P00048000", "bid": 6.2, "bid_size": 163.0, "ask": 8.8, "ask_size": 16.0, "iv": 0.4551, "open_interest": 1.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.0391, "vega": 0.0621, "theta": -0.0174, "rho": -0.0792, "theo": 7.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-10-12T14:35:37", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "TMV270115C00049000", "bid": 0.4, "bid_size": 336.0, "ask": 1.2, "ask_size": 159.0, "iv": 0.3912, "open_interest": 6.0, "volume": 0.0, "delta": 0.2451, "gamma": 0.0373, "vega": 0.0596, "theta": -0.0179, "rho": 0.0168, "theo": 1.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-10-28T10:10:28", "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "TMV270115P00049000", "bid": 6.8, "bid_size": 163.0, "ask": 9.6, "ask_size": 14.0, "iv": 0.44, "open_interest": 3.0, "volume": 0.0, "delta": -0.7392, "gamma": 0.0362, "vega": 0.0588, "theta": -0.0167, "rho": -0.0835, "theo": 8.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-12T15:52:42", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "TMV270115C00050000", "bid": 0.35, "bid_size": 375.0, "ask": 1.0, "ask_size": 190.0, "iv": 0.3961, "open_interest": 313.0, "volume": 0.0, "delta": 0.22, "gamma": 0.0344, "vega": 0.056, "theta": -0.0172, "rho": 0.0152, "theo": 0.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T13:02:02", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "TMV270115P00050000", "bid": 7.6, "bid_size": 174.0, "ask": 10.4, "ask_size": 14.0, "iv": 0.436, "open_interest": 787.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.0335, "vega": 0.0554, "theta": -0.0159, "rho": -0.0874, "theo": 9.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-10-27T11:41:12", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "TMV270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 355.0, "iv": 0.4439, "open_interest": 0.0, "volume": 0.0, "delta": 0.198, "gamma": 0.0316, "vega": 0.0528, "theta": -0.0164, "rho": 0.0138, "theo": 0.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-10-12T14:35:37", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "TMV270115P00051000", "bid": 8.5, "bid_size": 163.0, "ask": 11.3, "ask_size": 14.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.0309, "vega": 0.0521, "theta": -0.0151, "rho": -0.0912, "theo": 9.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "TMV270115C00052000", "bid": 0.25, "bid_size": 259.0, "ask": 1.0, "ask_size": 464.0, "iv": 0.4389, "open_interest": 4.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.0291, "vega": 0.0495, "theta": -0.0156, "rho": 0.0125, "theo": 0.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-28T10:00:40", "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "TMV270115P00052000", "bid": 9.4, "bid_size": 286.0, "ask": 12.2, "ask_size": 23.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": -0.8039, "gamma": 0.0285, "vega": 0.049, "theta": -0.0142, "rho": -0.0947, "theo": 10.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "TMV270115C00053000", "bid": 0.2, "bid_size": 250.0, "ask": 0.75, "ask_size": 299.0, "iv": 0.428, "open_interest": 1.0, "volume": 10.0, "delta": 0.1611, "gamma": 0.0268, "vega": 0.0463, "theta": -0.0149, "rho": 0.0114, "theo": 0.691, "change": 0.355, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-02T10:28:31", "percent_change": 83.5294, "prev_day_close": 0.425000011920929}, {"option": "TMV270115P00053000", "bid": 10.4, "bid_size": 287.0, "ask": 12.8, "ask_size": 20.0, "iv": 0.4351, "open_interest": 0.0, "volume": 0.0, "delta": -0.8207, "gamma": 0.0262, "vega": 0.0459, "theta": -0.0134, "rho": -0.0981, "theo": 11.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "TMV270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 487.0, "iv": 0.4821, "open_interest": 0.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0246, "vega": 0.0436, "theta": -0.0141, "rho": 0.0104, "theo": 0.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-13T09:51:25", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TMV270115P00054000", "bid": 11.4, "bid_size": 289.0, "ask": 14.0, "ask_size": 20.0, "iv": 0.4852, "open_interest": 2.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.0241, "vega": 0.043, "theta": -0.0126, "rho": -0.1013, "theo": 12.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.77, "last_trade_time": "2026-10-12T15:52:42", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "TMV270115C00055000", "bid": 0.15, "bid_size": 2.0, "ask": 1.3, "ask_size": 446.0, "iv": 0.5343, "open_interest": 246.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0226, "vega": 0.0406, "theta": -0.0134, "rho": 0.0095, "theo": 0.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T10:59:19", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "TMV270115P00055000", "bid": 12.2, "bid_size": 141.0, "ask": 14.9, "ask_size": 13.0, "iv": 0.4724, "open_interest": 12.0, "volume": 0.0, "delta": -0.849, "gamma": 0.0222, "vega": 0.0403, "theta": -0.0118, "rho": -0.1043, "theo": 13.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.09, "last_trade_time": "2026-08-19T15:44:10", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "TMV270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 299.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": 0.1201, "gamma": 0.0208, "vega": 0.038, "theta": -0.0127, "rho": 0.0086, "theo": 0.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-14T14:38:19", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TMV270115P00056000", "bid": 13.1, "bid_size": 163.0, "ask": 15.9, "ask_size": 13.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": -0.8609, "gamma": 0.0204, "vega": 0.0377, "theta": -0.0111, "rho": -0.1072, "theo": 14.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "TMV270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 315.0, "iv": 0.4784, "open_interest": 20.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0191, "vega": 0.0357, "theta": -0.0121, "rho": 0.0079, "theo": 0.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-14T14:40:41", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TMV270115P00057000", "bid": 14.1, "bid_size": 163.0, "ask": 16.8, "ask_size": 13.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0188, "vega": 0.0353, "theta": -0.0103, "rho": -0.1099, "theo": 15.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "TMV270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 323.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0176, "vega": 0.0332, "theta": -0.0114, "rho": 0.0072, "theo": 0.4126, "change": 0.0, "open": 0.0, "high": 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": "TMV270115P00058000", "bid": 15.0, "bid_size": 163.0, "ask": 17.8, "ask_size": 13.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0174, "vega": 0.0331, "theta": -0.0096, "rho": -0.1125, "theo": 16.4643, "change": 0.0, "open": 0.0, "high": 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": "TMV270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 317.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0163, "vega": 0.0311, "theta": -0.0108, "rho": 0.0066, "theo": 0.3748, "change": 0.0, "open": 0.0, "high": 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": "TMV270115P00059000", "bid": 16.0, "bid_size": 163.0, "ask": 18.8, "ask_size": 13.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": -0.8896, "gamma": 0.016, "vega": 0.0309, "theta": -0.0089, "rho": -0.115, "theo": 17.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "TMV270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 388.0, "iv": 0.5678, "open_interest": 82.0, "volume": 0.0, "delta": 0.0831, "gamma": 0.015, "vega": 0.0293, "theta": -0.0102, "rho": 0.006, "theo": 0.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T11:32:05", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TMV270115P00060000", "bid": 17.0, "bid_size": 162.0, "ask": 19.7, "ask_size": 12.0, "iv": 0.5234, "open_interest": 2.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0148, "vega": 0.0289, "theta": -0.0082, "rho": -0.1174, "theo": 18.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-10-09T10:38:18", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "TMV270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 329.0, "iv": 0.621, "open_interest": 13.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0102, "vega": 0.021, "theta": -0.0078, "rho": 0.004, "theo": 0.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-12T15:09:37", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TMV270115P00065000", "bid": 21.9, "bid_size": 140.0, "ask": 24.7, "ask_size": 13.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0101, "vega": 0.021, "theta": -0.0053, "rho": -0.1278, "theo": 23.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "TMV270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 329.0, "iv": 0.726, "open_interest": 19.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.007, "vega": 0.0153, "theta": -0.0059, "rho": 0.0027, "theo": 0.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TMV270115P00070000", "bid": 26.9, "bid_size": 162.0, "ask": 29.6, "ask_size": 12.0, "iv": 0.6789, "open_interest": 4.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0071, "vega": 0.0154, "theta": -0.003, "rho": -0.1361, "theo": 28.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.98, "last_trade_time": "2026-10-08T14:50:16", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "TMV270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 320.0, "iv": 0.7322, "open_interest": 19.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.005, "vega": 0.0113, "theta": -0.0045, "rho": 0.0019, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T09:42:30", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TMV270115P00075000", "bid": 31.6, "bid_size": 163.0, "ask": 34.6, "ask_size": 13.0, "iv": 0.6918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.005, "vega": 0.0115, "theta": -0.0012, "rho": -0.1428, "theo": 32.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "TMV270219C00025000", "bid": 16.0, "bid_size": 121.0, "ask": 18.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0091, "vega": 0.0075, "theta": -0.0055, "rho": 0.0098, "theo": 17.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-08-19T12:29:23", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "TMV270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 133.0, "iv": 0.6081, "open_interest": 0.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0064, "vega": 0.0212, "theta": -0.0057, "rho": -0.0063, "theo": 0.2758, "change": 0.0, "open": 0.0, "high": 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": "TMV270219C00027000", "bid": 14.1, "bid_size": 123.0, "ask": 16.3, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0114, "vega": 0.0135, "theta": -0.0064, "rho": 0.0155, "theo": 15.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "TMV270219P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 174.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0086, "vega": 0.0258, "theta": -0.0064, "rho": -0.008, "theo": 0.3347, "change": 0.0, "open": 0.0, "high": 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": "TMV270219C00028000", "bid": 13.1, "bid_size": 123.0, "ask": 15.4, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0129, "vega": 0.0166, "theta": -0.0067, "rho": 0.0193, "theo": 14.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "TMV270219P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 176.0, "iv": 0.6382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.01, "vega": 0.0286, "theta": -0.0068, "rho": -0.0091, "theo": 0.3726, "change": 0.0, "open": 0.0, "high": 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": "TMV270219C00029000", "bid": 12.1, "bid_size": 123.0, "ask": 14.5, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0144, "vega": 0.0194, "theta": -0.007, "rho": 0.0216, "theo": 13.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-06-23T12:00:22", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "TMV270219P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 181.0, "iv": 0.5485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0116, "vega": 0.0318, "theta": -0.0072, "rho": -0.0104, "theo": 0.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TMV270219C00030000", "bid": 11.3, "bid_size": 164.0, "ask": 13.4, "ask_size": 168.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0165, "vega": 0.0245, "theta": -0.0075, "rho": 0.0257, "theo": 12.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-10-01T14:05:53", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "TMV270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 180.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0134, "vega": 0.0354, "theta": -0.0077, "rho": -0.012, "theo": 0.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TMV270219C00031000", "bid": 10.2, "bid_size": 123.0, "ask": 12.6, "ask_size": 107.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0188, "vega": 0.0289, "theta": -0.0083, "rho": 0.0294, "theo": 11.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "TMV270219P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 180.0, "iv": 0.5353, "open_interest": 0.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0156, "vega": 0.0394, "theta": -0.0082, "rho": -0.0139, "theo": 0.5398, "change": 0.0, "open": 0.0, "high": 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": "TMV270219C00032000", "bid": 9.3, "bid_size": 125.0, "ask": 11.7, "ask_size": 125.0, "iv": 0.4108, "open_interest": 8.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0213, "vega": 0.0344, "theta": -0.0091, "rho": 0.0326, "theo": 10.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-09-15T11:42:31", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "TMV270219P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 180.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.0181, "vega": 0.0439, "theta": -0.0088, "rho": -0.0161, "theo": 0.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TMV270219C00033000", "bid": 8.6, "bid_size": 123.0, "ask": 10.8, "ask_size": 107.0, "iv": 0.4343, "open_interest": 1.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0243, "vega": 0.0403, "theta": -0.0098, "rho": 0.0366, "theo": 9.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.36, "last_trade_time": "2026-10-27T10:37:27", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "TMV270219P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 152.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0209, "vega": 0.0488, "theta": -0.0095, "rho": -0.0188, "theo": 0.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TMV270219C00034000", "bid": 7.6, "bid_size": 125.0, "ask": 10.0, "ask_size": 125.0, "iv": 0.4187, "open_interest": 6.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0277, "vega": 0.0468, "theta": -0.0107, "rho": 0.0402, "theo": 8.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-09-22T10:37:40", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "TMV270219P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 150.0, "iv": 0.3802, "open_interest": 6.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.024, "vega": 0.0542, "theta": -0.0102, "rho": -0.022, "theo": 0.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T14:20:23", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "TMV270219C00035000", "bid": 6.9, "bid_size": 129.0, "ask": 9.1, "ask_size": 129.0, "iv": 0.4179, "open_interest": 16.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0311, "vega": 0.0536, "theta": -0.0115, "rho": 0.0432, "theo": 7.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.18, "last_trade_time": "2026-10-01T15:11:32", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "TMV270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 163.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": -0.1782, "gamma": 0.0274, "vega": 0.0599, "theta": -0.011, "rho": -0.0259, "theo": 1.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TMV270219C00036000", "bid": 6.0, "bid_size": 133.0, "ask": 8.3, "ask_size": 128.0, "iv": 0.4021, "open_interest": 13.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0347, "vega": 0.061, "theta": -0.0124, "rho": 0.046, "theo": 7.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-10-01T13:39:18", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "TMV270219P00036000", "bid": 0.05, "bid_size": 981.0, "ask": 2.35, "ask_size": 155.0, "iv": 0.3958, "open_interest": 2.0, "volume": 0.0, "delta": -0.2085, "gamma": 0.0309, "vega": 0.0659, "theta": -0.0118, "rho": -0.0304, "theo": 1.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-20T15:52:09", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "TMV270219C00037000", "bid": 5.2, "bid_size": 133.0, "ask": 7.5, "ask_size": 126.0, "iv": 0.3898, "open_interest": 7.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.038, "vega": 0.0673, "theta": -0.0133, "rho": 0.0472, "theo": 6.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.86, "last_trade_time": "2026-10-01T13:44:27", "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "TMV270219P00037000", "bid": 0.35, "bid_size": 450.0, "ask": 2.6, "ask_size": 153.0, "iv": 0.3925, "open_interest": 1.0, "volume": 0.0, "delta": -0.2432, "gamma": 0.0343, "vega": 0.0717, "theta": -0.0126, "rho": -0.0356, "theo": 1.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-20T15:50:28", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "TMV270219C00038000", "bid": 4.5, "bid_size": 134.0, "ask": 6.8, "ask_size": 127.0, "iv": 0.3866, "open_interest": 10.0, "volume": 0.0, "delta": 0.7213, "gamma": 0.041, "vega": 0.0745, "theta": -0.0141, "rho": 0.049, "theo": 5.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-24T11:26:42", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "TMV270219P00038000", "bid": 0.65, "bid_size": 176.0, "ask": 2.8, "ask_size": 152.0, "iv": 0.3807, "open_interest": 1.0, "volume": 0.0, "delta": -0.2819, "gamma": 0.0374, "vega": 0.0771, "theta": -0.0134, "rho": -0.0415, "theo": 1.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-07-27T11:47:32", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "TMV270219C00039000", "bid": 3.9, "bid_size": 219.0, "ask": 6.2, "ask_size": 125.0, "iv": 0.3902, "open_interest": 5.0, "volume": 0.0, "delta": 0.6757, "gamma": 0.0434, "vega": 0.0801, "theta": -0.0149, "rho": 0.0493, "theo": 4.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-15T09:34:53", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TMV270219P00039000", "bid": 1.0, "bid_size": 183.0, "ask": 3.4, "ask_size": 156.0, "iv": 0.3922, "open_interest": 7.0, "volume": 0.0, "delta": -0.3236, "gamma": 0.04, "vega": 0.0819, "theta": -0.0141, "rho": -0.048, "theo": 2.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-09-17T15:23:40", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TMV270219C00040000", "bid": 3.7, "bid_size": 254.0, "ask": 5.5, "ask_size": 256.0, "iv": 0.405, "open_interest": 142.0, "volume": 0.0, "delta": 0.6284, "gamma": 0.0449, "vega": 0.0843, "theta": -0.0155, "rho": 0.0479, "theo": 4.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-10-22T14:19:57", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TMV270219P00040000", "bid": 1.4, "bid_size": 130.0, "ask": 3.8, "ask_size": 140.0, "iv": 0.3885, "open_interest": 2.0, "volume": 0.0, "delta": -0.3673, "gamma": 0.0418, "vega": 0.0856, "theta": -0.0147, "rho": -0.0549, "theo": 2.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-10-26T14:01:40", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TMV270219C00041000", "bid": 2.8, "bid_size": 205.0, "ask": 5.2, "ask_size": 127.0, "iv": 0.396, "open_interest": 2.0, "volume": 0.0, "delta": 0.581, "gamma": 0.0456, "vega": 0.0878, "theta": -0.016, "rho": 0.0471, "theo": 3.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.46, "last_trade_time": "2026-10-06T11:12:03", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "TMV270219P00041000", "bid": 1.85, "bid_size": 130.0, "ask": 4.1, "ask_size": 135.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": -0.4115, "gamma": 0.0429, "vega": 0.0882, "theta": -0.0151, "rho": -0.0621, "theo": 3.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-30T13:45:36", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "TMV270219C00042000", "bid": 2.3, "bid_size": 212.0, "ask": 4.7, "ask_size": 199.0, "iv": 0.3936, "open_interest": 2.0, "volume": 0.0, "delta": 0.5346, "gamma": 0.0456, "vega": 0.0896, "theta": -0.0164, "rho": 0.0453, "theo": 3.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-05T11:36:25", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "TMV270219P00042000", "bid": 2.4, "bid_size": 130.0, "ask": 4.8, "ask_size": 145.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.4549, "gamma": 0.0432, "vega": 0.0896, "theta": -0.0154, "rho": -0.0694, "theo": 3.5876, "change": 0.0, "open": 0.0, "high": 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": "TMV270219C00043000", "bid": 1.85, "bid_size": 216.0, "ask": 4.2, "ask_size": 196.0, "iv": 0.3888, "open_interest": 4.0, "volume": 0.0, "delta": 0.4904, "gamma": 0.0448, "vega": 0.0901, "theta": -0.0166, "rho": 0.0425, "theo": 3.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-10-23T10:22:15", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "TMV270219P00043000", "bid": 2.95, "bid_size": 125.0, "ask": 5.3, "ask_size": 126.0, "iv": 0.3841, "open_interest": 2.0, "volume": 0.0, "delta": -0.4967, "gamma": 0.0428, "vega": 0.0899, "theta": -0.0156, "rho": -0.0766, "theo": 4.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-28T11:38:38", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "TMV270219C00044000", "bid": 1.55, "bid_size": 209.0, "ask": 3.8, "ask_size": 199.0, "iv": 0.3931, "open_interest": 14.0, "volume": 0.0, "delta": 0.4491, "gamma": 0.0436, "vega": 0.0897, "theta": -0.0166, "rho": 0.0403, "theo": 2.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TMV270219P00044000", "bid": 3.4, "bid_size": 126.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": -0.536, "gamma": 0.0418, "vega": 0.0892, "theta": -0.0156, "rho": -0.0836, "theo": 4.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "TMV270219C00045000", "bid": 2.1, "bid_size": 3.0, "ask": 2.95, "ask_size": 169.0, "iv": 0.4155, "open_interest": 75.0, "volume": 0.0, "delta": 0.4109, "gamma": 0.0419, "vega": 0.0883, "theta": -0.0166, "rho": 0.0379, "theo": 2.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-02T13:28:15", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "TMV270219P00045000", "bid": 4.2, "bid_size": 126.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.4262, "open_interest": 1.0, "volume": 0.0, "delta": -0.5725, "gamma": 0.0404, "vega": 0.0878, "theta": -0.0155, "rho": -0.0903, "theo": 5.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-10T10:07:51", "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "TMV270219C00046000", "bid": 1.0, "bid_size": 241.0, "ask": 3.2, "ask_size": 242.0, "iv": 0.4027, "open_interest": 72.0, "volume": 0.0, "delta": 0.376, "gamma": 0.0401, "vega": 0.0863, "theta": -0.0164, "rho": 0.0353, "theo": 2.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-10-19T13:29:13", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "TMV270219P00046000", "bid": 4.9, "bid_size": 124.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.6061, "gamma": 0.0388, "vega": 0.0857, "theta": -0.0153, "rho": -0.0967, "theo": 6.3, "change": 0.0, "open": 0.0, "high": 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": "TMV270219C00047000", "bid": 1.0, "bid_size": 254.0, "ask": 2.55, "ask_size": 229.0, "iv": 0.397, "open_interest": 103.0, "volume": 0.0, "delta": 0.3442, "gamma": 0.0381, "vega": 0.0839, "theta": -0.0162, "rho": 0.0329, "theo": 1.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-26T10:09:11", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "TMV270219P00047000", "bid": 5.5, "bid_size": 123.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.4103, "open_interest": 0.0, "volume": 0.0, "delta": -0.6368, "gamma": 0.037, "vega": 0.0833, "theta": -0.015, "rho": -0.1027, "theo": 7.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-28T09:36:02", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "TMV270219C00048000", "bid": 0.45, "bid_size": 509.0, "ask": 2.65, "ask_size": 194.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": 0.3154, "gamma": 0.036, "vega": 0.0811, "theta": -0.0159, "rho": 0.0305, "theo": 1.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "TMV270219P00048000", "bid": 6.2, "bid_size": 123.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": -0.6647, "gamma": 0.0352, "vega": 0.0805, "theta": -0.0146, "rho": -0.1084, "theo": 7.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TMV270219C00049000", "bid": 0.25, "bid_size": 649.0, "ask": 2.45, "ask_size": 362.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": 0.2894, "gamma": 0.034, "vega": 0.0782, "theta": -0.0155, "rho": 0.0283, "theo": 1.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "TMV270219P00049000", "bid": 7.0, "bid_size": 243.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": -0.69, "gamma": 0.0333, "vega": 0.0777, "theta": -0.0142, "rho": -0.1136, "theo": 8.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "TMV270219C00050000", "bid": 1.0, "bid_size": 170.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.4069, "open_interest": 65.0, "volume": 2.0, "delta": 0.2659, "gamma": 0.032, "vega": 0.0752, "theta": -0.0151, "rho": 0.0262, "theo": 1.4526, "change": 0.0, "open": 1.35, "high": 1.35, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T15:17:09", "percent_change": -9.16995e-07, "prev_day_close": 1.30000001192093}, {"option": "TMV270219P00050000", "bid": 8.0, "bid_size": 255.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.4232, "open_interest": 85.0, "volume": 0.0, "delta": -0.713, "gamma": 0.0314, "vega": 0.0746, "theta": -0.0137, "rho": -0.1186, "theo": 9.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-28T10:44:57", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "TMV270219C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 385.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": 0.2447, "gamma": 0.0301, "vega": 0.0719, "theta": -0.0147, "rho": 0.0243, "theo": 1.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-16T12:21:56", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "TMV270219P00051000", "bid": 8.7, "bid_size": 244.0, "ask": 11.6, "ask_size": 7.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": -0.7338, "gamma": 0.0296, "vega": 0.0715, "theta": -0.0132, "rho": -0.1231, "theo": 10.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "TMV270219C00052000", "bid": 0.3, "bid_size": 511.0, "ask": 2.1, "ask_size": 71.0, "iv": 0.393, "open_interest": 1.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.0283, "vega": 0.0689, "theta": -0.0143, "rho": 0.0226, "theo": 1.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-27T13:16:39", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TMV270219P00052000", "bid": 9.7, "bid_size": 123.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": -0.7527, "gamma": 0.0279, "vega": 0.0685, "theta": -0.0126, "rho": -0.1272, "theo": 11.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "TMV270219C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 223.0, "iv": 0.4392, "open_interest": 2.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0266, "vega": 0.0659, "theta": -0.0138, "rho": 0.021, "theo": 1.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T10:10:49", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TMV270219P00053000", "bid": 10.4, "bid_size": 123.0, "ask": 13.4, "ask_size": 6.0, "iv": 0.4231, "open_interest": 0.0, "volume": 0.0, "delta": -0.7699, "gamma": 0.0262, "vega": 0.0655, "theta": -0.0121, "rho": -0.131, "theo": 12.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "TMV270219C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 228.0, "iv": 0.452, "open_interest": 0.0, "volume": 0.0, "delta": 0.1923, "gamma": 0.025, "vega": 0.0627, "theta": -0.0134, "rho": 0.0195, "theo": 1.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TMV270219P00054000", "bid": 11.3, "bid_size": 123.0, "ask": 14.3, "ask_size": 8.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.0247, "vega": 0.0626, "theta": -0.0115, "rho": -0.1345, "theo": 13.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "TMV270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 135.0, "iv": 0.3676, "open_interest": 16.0, "volume": 0.0, "delta": 0.178, "gamma": 0.0234, "vega": 0.0599, "theta": -0.0129, "rho": 0.0181, "theo": 0.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-12T09:30:10", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TMV270219P00055000", "bid": 12.4, "bid_size": 123.0, "ask": 15.2, "ask_size": 8.0, "iv": 0.4506, "open_interest": 8.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.0232, "vega": 0.0598, "theta": -0.011, "rho": -0.1376, "theo": 13.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-08T12:17:43", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "TMV270219C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 225.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": 0.1649, "gamma": 0.022, "vega": 0.0572, "theta": -0.0125, "rho": 0.0168, "theo": 0.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TMV270219P00056000", "bid": 13.3, "bid_size": 105.0, "ask": 16.2, "ask_size": 8.0, "iv": 0.4627, "open_interest": 0.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0219, "vega": 0.057, "theta": -0.0104, "rho": -0.1404, "theo": 14.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "TMV270219C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 231.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.1531, "gamma": 0.0207, "vega": 0.0543, "theta": -0.012, "rho": 0.0157, "theo": 0.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TMV270219P00057000", "bid": 14.1, "bid_size": 123.0, "ask": 17.1, "ask_size": 7.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.0206, "vega": 0.0544, "theta": -0.0099, "rho": -0.143, "theo": 15.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "TMV270219C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 233.0, "iv": 0.5059, "open_interest": 0.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.0194, "vega": 0.0518, "theta": -0.0116, "rho": 0.0146, "theo": 0.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TMV270219P00058000", "bid": 15.2, "bid_size": 105.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.0194, "vega": 0.0519, "theta": -0.0093, "rho": -0.1452, "theo": 16.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "TMV270219C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 257.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0182, "vega": 0.0494, "theta": -0.0112, "rho": 0.0136, "theo": 0.6778, "change": 0.0, "open": 0.0, "high": 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": "TMV270219P00059000", "bid": 16.0, "bid_size": 123.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": -0.8453, "gamma": 0.0183, "vega": 0.0495, "theta": -0.0088, "rho": -0.1473, "theo": 17.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "TMV270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 263.0, "iv": 0.5147, "open_interest": 7.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.0171, "vega": 0.047, "theta": -0.0108, "rho": 0.0128, "theo": 0.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-10-05T15:38:40", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TMV270219P00060000", "bid": 17.1, "bid_size": 123.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.0172, "vega": 0.0472, "theta": -0.0082, "rho": -0.149, "theo": 18.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "TMV270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 213.0, "iv": 0.5044, "open_interest": 7.0, "volume": 0.0, "delta": 0.088, "gamma": 0.0127, "vega": 0.0368, "theta": -0.0089, "rho": 0.0092, "theo": 0.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T15:54:56", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "TMV270219P00065000", "bid": 21.8, "bid_size": 123.0, "ask": 24.8, "ask_size": 8.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": -0.8905, "gamma": 0.0129, "vega": 0.0373, "theta": -0.0058, "rho": -0.1554, "theo": 23.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "TMV270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 263.0, "iv": 0.6135, "open_interest": 0.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0096, "vega": 0.029, "theta": -0.0073, "rho": 0.0068, "theo": 0.3157, "change": 0.0, "open": 0.0, "high": 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": "TMV270219P00070000", "bid": 26.6, "bid_size": 123.0, "ask": 29.7, "ask_size": 2.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0099, "vega": 0.0297, "theta": -0.0036, "rho": -0.1583, "theo": 28.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "TMV270219C00075000", "bid": 0.1, "bid_size": 1.0, "ask": 0.7, "ask_size": 346.0, "iv": 0.6491, "open_interest": 4.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0073, "vega": 0.0231, "theta": -0.006, "rho": 0.0051, "theo": 0.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T11:39:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TMV270219P00075000", "bid": 31.5, "bid_size": 105.0, "ask": 34.7, "ask_size": 6.0, "iv": 0.6129, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0077, "vega": 0.0238, "theta": -0.0016, "rho": -0.1601, "theo": 33.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "TMV270521C00030000", "bid": 11.0, "bid_size": 127.0, "ask": 14.2, "ask_size": 122.0, "iv": 0.3889, "open_interest": 12.0, "volume": 0.0, "delta": 0.903, "gamma": 0.016, "vega": 0.0485, "theta": -0.0057, "rho": 0.0617, "theo": 12.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-10-12T11:31:15", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "TMV270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 179.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0142, "vega": 0.0598, "theta": -0.0063, "rho": -0.0291, "theo": 0.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "TMV270521C00035000", "bid": 6.9, "bid_size": 208.0, "ask": 10.3, "ask_size": 239.0, "iv": 0.3872, "open_interest": 8.0, "volume": 0.0, "delta": 0.7827, "gamma": 0.0259, "vega": 0.0858, "theta": -0.0089, "rho": 0.083, "theo": 8.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.18, "last_trade_time": "2026-10-30T09:37:20", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "TMV270521P00035000", "bid": 0.2, "bid_size": 972.0, "ask": 3.5, "ask_size": 162.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": -0.2225, "gamma": 0.0238, "vega": 0.0917, "theta": -0.0089, "rho": -0.0567, "theo": 1.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "TMV270521C00036000", "bid": 6.3, "bid_size": 125.0, "ask": 9.6, "ask_size": 123.0, "iv": 0.391, "open_interest": 1.0, "volume": 0.0, "delta": 0.7519, "gamma": 0.0277, "vega": 0.0938, "theta": -0.0095, "rho": 0.0862, "theo": 7.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-28T14:24:56", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "TMV270521P00036000", "bid": 0.5, "bid_size": 420.0, "ask": 3.8, "ask_size": 165.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": -0.2506, "gamma": 0.0256, "vega": 0.0978, "theta": -0.0094, "rho": -0.0639, "theo": 2.153, "change": 0.0, "open": 0.0, "high": 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": "TMV270521C00037000", "bid": 5.6, "bid_size": 164.0, "ask": 9.0, "ask_size": 144.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.7196, "gamma": 0.0292, "vega": 0.0994, "theta": -0.0101, "rho": 0.0861, "theo": 7.3281, "change": 0.0, "open": 0.0, "high": 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": "TMV270521P00037000", "bid": 0.85, "bid_size": 169.0, "ask": 4.2, "ask_size": 155.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": -0.2804, "gamma": 0.0273, "vega": 0.1033, "theta": -0.0099, "rho": -0.0715, "theo": 2.4988, "change": 0.0, "open": 0.0, "high": 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": "TMV270521C00038000", "bid": 5.0, "bid_size": 170.0, "ask": 8.5, "ask_size": 156.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.6861, "gamma": 0.0306, "vega": 0.106, "theta": -0.0106, "rho": 0.0874, "theo": 6.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "TMV270521P00038000", "bid": 1.3, "bid_size": 171.0, "ask": 4.5, "ask_size": 146.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.3113, "gamma": 0.0287, "vega": 0.1082, "theta": -0.0103, "rho": -0.0795, "theo": 2.8871, "change": 0.0, "open": 0.0, "high": 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": "TMV270521C00039000", "bid": 4.5, "bid_size": 201.0, "ask": 7.8, "ask_size": 137.0, "iv": 0.3914, "open_interest": 1.0, "volume": 0.0, "delta": 0.6521, "gamma": 0.0316, "vega": 0.11, "theta": -0.011, "rho": 0.0858, "theo": 6.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-09-29T14:17:39", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "TMV270521P00039000", "bid": 1.75, "bid_size": 144.0, "ask": 5.2, "ask_size": 164.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": -0.343, "gamma": 0.0298, "vega": 0.1123, "theta": -0.0106, "rho": -0.0877, "theo": 3.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "TMV270521C00040000", "bid": 4.0, "bid_size": 201.0, "ask": 7.4, "ask_size": 139.0, "iv": 0.3982, "open_interest": 10.0, "volume": 0.0, "delta": 0.6178, "gamma": 0.0323, "vega": 0.1145, "theta": -0.0113, "rho": 0.0855, "theo": 5.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.84, "last_trade_time": "2026-10-01T15:10:21", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TMV270521P00040000", "bid": 2.7, "bid_size": 128.0, "ask": 5.0, "ask_size": 133.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": -0.375, "gamma": 0.0307, "vega": 0.1157, "theta": -0.0109, "rho": -0.096, "theo": 3.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TMV270521C00041000", "bid": 3.5, "bid_size": 205.0, "ask": 6.8, "ask_size": 138.0, "iv": 0.3928, "open_interest": 8.0, "volume": 0.0, "delta": 0.5839, "gamma": 0.0328, "vega": 0.117, "theta": -0.0116, "rho": 0.0827, "theo": 5.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "TMV270521P00041000", "bid": 2.7, "bid_size": 140.0, "ask": 6.2, "ask_size": 161.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.407, "gamma": 0.0313, "vega": 0.1182, "theta": -0.0112, "rho": -0.1045, "theo": 4.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TMV270521C00042000", "bid": 3.0, "bid_size": 199.0, "ask": 6.3, "ask_size": 134.0, "iv": 0.3892, "open_interest": 1.0, "volume": 0.0, "delta": 0.5506, "gamma": 0.033, "vega": 0.1193, "theta": -0.0118, "rho": 0.0812, "theo": 4.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-09-22T09:30:05", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "TMV270521P00042000", "bid": 3.2, "bid_size": 190.0, "ask": 6.8, "ask_size": 157.0, "iv": 0.405, "open_interest": 100.0, "volume": 0.0, "delta": -0.4386, "gamma": 0.0317, "vega": 0.1198, "theta": -0.0113, "rho": -0.1126, "theo": 4.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-23T14:27:30", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TMV270521C00043000", "bid": 2.7, "bid_size": 210.0, "ask": 5.9, "ask_size": 142.0, "iv": 0.395, "open_interest": 2.0, "volume": 0.0, "delta": 0.5182, "gamma": 0.033, "vega": 0.1203, "theta": -0.012, "rho": 0.0776, "theo": 4.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-10-23T13:14:59", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TMV270521P00043000", "bid": 3.7, "bid_size": 134.0, "ask": 7.3, "ask_size": 139.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.0318, "vega": 0.1207, "theta": -0.0114, "rho": -0.121, "theo": 5.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "TMV270521C00044000", "bid": 2.2, "bid_size": 240.0, "ask": 5.5, "ask_size": 224.0, "iv": 0.3901, "open_interest": 100.0, "volume": 0.0, "delta": 0.4869, "gamma": 0.0327, "vega": 0.1207, "theta": -0.012, "rho": 0.0752, "theo": 3.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-10-29T15:12:07", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "TMV270521P00044000", "bid": 4.3, "bid_size": 214.0, "ask": 8.0, "ask_size": 219.0, "iv": 0.4033, "open_interest": 4.0, "volume": 0.0, "delta": -0.4993, "gamma": 0.0316, "vega": 0.1208, "theta": -0.0114, "rho": -0.129, "theo": 6.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-30T15:01:02", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TMV270521C00045000", "bid": 1.95, "bid_size": 222.0, "ask": 5.3, "ask_size": 190.0, "iv": 0.4011, "open_interest": 50.0, "volume": 0.0, "delta": 0.4571, "gamma": 0.0322, "vega": 0.1202, "theta": -0.012, "rho": 0.0716, "theo": 3.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.46, "last_trade_time": "2026-10-01T11:24:14", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "TMV270521P00045000", "bid": 5.0, "bid_size": 126.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": -0.5281, "gamma": 0.0313, "vega": 0.1202, "theta": -0.0113, "rho": -0.1367, "theo": 6.7312, "change": 0.0, "open": 0.0, "high": 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": "TMV270521C00046000", "bid": 1.6, "bid_size": 205.0, "ask": 4.9, "ask_size": 160.0, "iv": 0.3976, "open_interest": 4.0, "volume": 0.0, "delta": 0.4285, "gamma": 0.0316, "vega": 0.1192, "theta": -0.012, "rho": 0.0687, "theo": 3.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-23T13:19:32", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "TMV270521P00046000", "bid": 5.6, "bid_size": 130.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.413, "open_interest": 2.0, "volume": 0.0, "delta": -0.5556, "gamma": 0.0308, "vega": 0.1192, "theta": -0.0112, "rho": -0.1446, "theo": 7.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-25T15:38:54", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "TMV270521C00047000", "bid": 1.35, "bid_size": 199.0, "ask": 4.7, "ask_size": 159.0, "iv": 0.4042, "open_interest": 2.0, "volume": 0.0, "delta": 0.4016, "gamma": 0.0309, "vega": 0.1176, "theta": -0.0119, "rho": 0.0652, "theo": 3.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-10-29T15:13:20", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TMV270521P00047000", "bid": 6.3, "bid_size": 126.0, "ask": 10.2, "ask_size": 6.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": -0.5818, "gamma": 0.0302, "vega": 0.1175, "theta": -0.011, "rho": -0.1516, "theo": 8.1293, "change": 0.0, "open": 0.0, "high": 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": "TMV270521C00048000", "bid": 1.15, "bid_size": 198.0, "ask": 4.4, "ask_size": 167.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": 0.3761, "gamma": 0.0301, "vega": 0.1157, "theta": -0.0117, "rho": 0.0617, "theo": 2.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "TMV270521P00048000", "bid": 7.0, "bid_size": 132.0, "ask": 10.9, "ask_size": 5.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.0295, "vega": 0.1154, "theta": -0.0108, "rho": -0.1591, "theo": 8.8662, "change": 0.0, "open": 0.0, "high": 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": "TMV270521C00049000", "bid": 0.85, "bid_size": 214.0, "ask": 4.0, "ask_size": 157.0, "iv": 0.3986, "open_interest": 31.0, "volume": 0.0, "delta": 0.352, "gamma": 0.0292, "vega": 0.1132, "theta": -0.0116, "rho": 0.059, "theo": 2.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-10-29T15:12:07", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "TMV270521P00049000", "bid": 7.8, "bid_size": 130.0, "ask": 11.6, "ask_size": 5.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": -0.6301, "gamma": 0.0287, "vega": 0.113, "theta": -0.0106, "rho": -0.1657, "theo": 9.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "TMV270521C00050000", "bid": 0.8, "bid_size": 206.0, "ask": 3.9, "ask_size": 169.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": 0.3296, "gamma": 0.0282, "vega": 0.1106, "theta": -0.0114, "rho": 0.0555, "theo": 2.3504, "change": 0.0, "open": 0.0, "high": 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": "TMV270521P00050000", "bid": 8.5, "bid_size": 133.0, "ask": 12.1, "ask_size": 2.0, "iv": 0.4036, "open_interest": 6.0, "volume": 0.0, "delta": -0.6521, "gamma": 0.0278, "vega": 0.1103, "theta": -0.0103, "rho": -0.1722, "theo": 10.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-10-16T14:29:30", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "TMV270521C00051000", "bid": 0.6, "bid_size": 207.0, "ask": 3.7, "ask_size": 173.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.0272, "vega": 0.1079, "theta": -0.0111, "rho": 0.0526, "theo": 2.1635, "change": 0.0, "open": 0.0, "high": 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": "TMV270521P00051000", "bid": 9.3, "bid_size": 133.0, "ask": 13.1, "ask_size": 5.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.6729, "gamma": 0.0269, "vega": 0.1075, "theta": -0.0099, "rho": -0.1788, "theo": 11.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "TMV270521C00052000", "bid": 0.4, "bid_size": 408.0, "ask": 3.5, "ask_size": 164.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": 0.2887, "gamma": 0.0262, "vega": 0.1046, "theta": -0.0109, "rho": 0.0498, "theo": 1.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "TMV270521P00052000", "bid": 10.1, "bid_size": 134.0, "ask": 13.9, "ask_size": 5.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": -0.6923, "gamma": 0.0259, "vega": 0.1044, "theta": -0.0096, "rho": -0.1848, "theo": 12.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "TMV270521C00053000", "bid": 0.2, "bid_size": 982.0, "ask": 3.3, "ask_size": 174.0, "iv": 0.413, "open_interest": 2.0, "volume": 0.0, "delta": 0.2702, "gamma": 0.0252, "vega": 0.1014, "theta": -0.0106, "rho": 0.0468, "theo": 1.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-10-07T10:26:25", "percent_change": 0.0, "prev_day_close": 1.67499999701977}, {"option": "TMV270521P00053000", "bid": 10.9, "bid_size": 123.0, "ask": 14.4, "ask_size": 2.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.025, "vega": 0.1011, "theta": -0.0092, "rho": -0.1904, "theo": 12.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "TMV270521C00054000", "bid": 0.05, "bid_size": 974.0, "ask": 3.2, "ask_size": 179.0, "iv": 0.4173, "open_interest": 10.0, "volume": 0.0, "delta": 0.253, "gamma": 0.0241, "vega": 0.0982, "theta": -0.0103, "rho": 0.0443, "theo": 1.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.91, "last_trade_time": "2026-09-28T10:38:41", "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "TMV270521P00054000", "bid": 11.7, "bid_size": 123.0, "ask": 15.2, "ask_size": 2.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.024, "vega": 0.0979, "theta": -0.0088, "rho": -0.1965, "theo": 13.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "TMV270521C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 196.0, "iv": 0.4204, "open_interest": 52.0, "volume": 0.0, "delta": 0.2369, "gamma": 0.0231, "vega": 0.0949, "theta": -0.01, "rho": 0.0418, "theo": 1.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-06T14:16:41", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "TMV270521P00055000", "bid": 12.5, "bid_size": 123.0, "ask": 16.3, "ask_size": 3.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.7436, "gamma": 0.023, "vega": 0.0947, "theta": -0.0085, "rho": -0.2018, "theo": 14.538, "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": 13.9000000953674}, {"option": "TMV270521C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 174.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": 0.2219, "gamma": 0.0221, "vega": 0.0915, "theta": -0.0097, "rho": 0.0393, "theo": 1.4528, "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": 1.35000002384186}, {"option": "TMV270521P00056000", "bid": 13.4, "bid_size": 123.0, "ask": 16.9, "ask_size": 2.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.0221, "vega": 0.0912, "theta": -0.0081, "rho": -0.2068, "theo": 15.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "TMV270521C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 177.0, "iv": 0.4399, "open_interest": 0.0, "volume": 0.0, "delta": 0.2079, "gamma": 0.0212, "vega": 0.0883, "theta": -0.0094, "rho": 0.0369, "theo": 1.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TMV270521P00057000", "bid": 14.3, "bid_size": 123.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.4187, "open_interest": 1.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.0211, "vega": 0.0879, "theta": -0.0077, "rho": -0.212, "theo": 16.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.78, "last_trade_time": "2026-10-22T13:28:35", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "TMV270521C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 183.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": 0.1949, "gamma": 0.0202, "vega": 0.0849, "theta": -0.0091, "rho": 0.0349, "theo": 1.247, "change": 0.0, "open": 0.0, "high": 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": "TMV270521P00058000", "bid": 15.2, "bid_size": 123.0, "ask": 18.6, "ask_size": 2.0, "iv": 0.4039, "open_interest": 2.0, "volume": 0.0, "delta": -0.7854, "gamma": 0.0202, "vega": 0.0847, "theta": -0.0073, "rho": -0.2174, "theo": 17.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.72, "last_trade_time": "2026-10-22T13:28:35", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "TMV270521C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 166.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": 0.1828, "gamma": 0.0193, "vega": 0.0817, "theta": -0.0088, "rho": 0.033, "theo": 1.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "TMV270521P00059000", "bid": 16.1, "bid_size": 123.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.4063, "open_interest": 1.0, "volume": 0.0, "delta": -0.7975, "gamma": 0.0193, "vega": 0.0815, "theta": -0.0068, "rho": -0.2221, "theo": 18.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.11, "last_trade_time": "2026-10-15T15:04:02", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "TMV270521C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 190.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": 0.1715, "gamma": 0.0184, "vega": 0.0785, "theta": -0.0085, "rho": 0.031, "theo": 1.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TMV270521P00060000", "bid": 17.0, "bid_size": 123.0, "ask": 20.4, "ask_size": 2.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0184, "vega": 0.0781, "theta": -0.0064, "rho": -0.2262, "theo": 18.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-10-23T09:45:30", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "TMV270521C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 171.0, "iv": 0.4629, "open_interest": 2.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.0145, "vega": 0.0638, "theta": -0.0071, "rho": 0.023, "theo": 0.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-22T14:20:12", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "TMV270521P00065000", "bid": 21.6, "bid_size": 123.0, "ask": 25.1, "ask_size": 5.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": -0.8551, "gamma": 0.0146, "vega": 0.0634, "theta": -0.0045, "rho": -0.2477, "theo": 23.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "TMV270521C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 191.0, "iv": 0.5456, "open_interest": 1.0, "volume": 0.0, "delta": 0.0926, "gamma": 0.0113, "vega": 0.0514, "theta": -0.0058, "rho": 0.0172, "theo": 0.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-06T09:30:00", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "TMV270521P00070000", "bid": 26.4, "bid_size": 122.0, "ask": 29.9, "ask_size": 2.0, "iv": 0.4489, "open_interest": 5.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0115, "vega": 0.051, "theta": -0.0027, "rho": -0.2615, "theo": 28.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.45, "last_trade_time": "2026-10-01T11:51:27", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "TMV270521C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 182.0, "iv": 0.5896, "open_interest": 8.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0089, "vega": 0.0414, "theta": -0.0048, "rho": 0.013, "theo": 0.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T09:33:16", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TMV270521P00075000", "bid": 31.3, "bid_size": 122.0, "ask": 34.7, "ask_size": 2.0, "iv": 0.4761, "open_interest": 2.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.0096, "vega": 0.041, "theta": -0.0013, "rho": -0.2564, "theo": 33.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-10-09T11:30:53", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "TMV280121C00020000", "bid": 20.0, "bid_size": 3.0, "ask": 25.0, "ask_size": 3.0, "iv": 0.5468, "open_interest": 8.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0065, "vega": 0.036, "theta": -0.0028, "rho": 0.0568, "theo": 22.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-09-29T14:44:01", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "TMV280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.7852, "open_interest": 256.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.005, "vega": 0.0627, "theta": -0.004, "rho": -0.0495, "theo": 1.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-04-13T13:39:55", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TMV280121C00024000", "bid": 16.5, "bid_size": 4.0, "ask": 20.5, "ask_size": 4.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0095, "vega": 0.0589, "theta": -0.0037, "rho": 0.0875, "theo": 18.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.57, "last_trade_time": "2025-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "TMV280121P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.6327, "open_interest": 9.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0074, "vega": 0.0807, "theta": -0.0045, "rho": -0.0673, "theo": 1.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-31T09:30:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TMV280121C00025000", "bid": 15.0, "bid_size": 7.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.3948, "open_interest": 2.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0105, "vega": 0.0643, "theta": -0.004, "rho": 0.0922, "theo": 18.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.05, "last_trade_time": "2026-10-01T10:00:26", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "TMV280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.5168, "open_interest": 10.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0082, "vega": 0.0859, "theta": -0.0046, "rho": -0.0727, "theo": 1.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TMV280121C00026000", "bid": 14.5, "bid_size": 8.0, "ask": 18.7, "ask_size": 5.0, "iv": 0.3959, "open_interest": 5.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0114, "vega": 0.0723, "theta": -0.0043, "rho": 0.1042, "theo": 17.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-09-22T11:40:00", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TMV280121P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.4984, "open_interest": 2.0, "volume": 0.0, "delta": -0.122, "gamma": 0.009, "vega": 0.0914, "theta": -0.0048, "rho": -0.0792, "theo": 1.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-02-26T11:02:13", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TMV280121C00027000", "bid": 13.6, "bid_size": 4.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0123, "vega": 0.0811, "theta": -0.0045, "rho": 0.1134, "theo": 16.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "TMV280121P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0098, "vega": 0.097, "theta": -0.0049, "rho": -0.0858, "theo": 1.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-01-21T14:53:09", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TMV280121C00028000", "bid": 13.0, "bid_size": 5.0, "ask": 16.9, "ask_size": 3.0, "iv": 0.4038, "open_interest": 4.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.0133, "vega": 0.0869, "theta": -0.0047, "rho": 0.1202, "theo": 15.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-09-03T13:11:46", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "TMV280121P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.4617, "open_interest": 2.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.0107, "vega": 0.1028, "theta": -0.0051, "rho": -0.0933, "theo": 2.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2025-10-15T10:08:21", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "TMV280121C00029000", "bid": 12.2, "bid_size": 7.0, "ask": 16.2, "ask_size": 7.0, "iv": 0.408, "open_interest": 18.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.0143, "vega": 0.0946, "theta": -0.005, "rho": 0.128, "theo": 14.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-09-22T11:40:00", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "TMV280121P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.4433, "open_interest": 1.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0116, "vega": 0.1089, "theta": -0.0052, "rho": -0.1013, "theo": 2.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2025-09-15T15:37:48", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TMV280121C00030000", "bid": 12.9, "bid_size": 16.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.3964, "open_interest": 555.0, "volume": 12.0, "delta": 0.8288, "gamma": 0.0153, "vega": 0.1042, "theta": -0.0052, "rho": 0.1362, "theo": 13.7555, "change": -0.75, "open": 13.4, "high": 13.8, "low": 13.4, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-02T15:59:32", "percent_change": -5.19031, "prev_day_close": 14.4499998092651}, {"option": "TMV280121P00030000", "bid": 0.05, "bid_size": 15.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.4271, "open_interest": 222.0, "volume": 0.0, "delta": -0.1732, "gamma": 0.0126, "vega": 0.1151, "theta": -0.0054, "rho": -0.1102, "theo": 2.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-10-26T10:32:32", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TMV280121C00031000", "bid": 10.9, "bid_size": 7.0, "ask": 14.9, "ask_size": 7.0, "iv": 0.4222, "open_interest": 12.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.0162, "vega": 0.1111, "theta": -0.0055, "rho": 0.1431, "theo": 12.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-01-28T09:48:41", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "TMV280121P00031000", "bid": 0.4, "bid_size": 6.0, "ask": 4.6, "ask_size": 6.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.0135, "vega": 0.1212, "theta": -0.0056, "rho": -0.1199, "theo": 2.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "TMV280121C00032000", "bid": 11.7, "bid_size": 57.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.4104, "open_interest": 1149.0, "volume": 4.0, "delta": 0.7898, "gamma": 0.0171, "vega": 0.1183, "theta": -0.0057, "rho": 0.1488, "theo": 12.2383, "change": -0.49, "open": 12.0, "high": 12.5, "low": 12.0, "tick": "down", "last_trade_price": 12.31, "last_trade_time": "2026-11-02T15:25:47", "percent_change": -3.82813, "prev_day_close": 12.8000001907349}, {"option": "TMV280121P00032000", "bid": 0.8, "bid_size": 10.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.4157, "open_interest": 1.0, "volume": 0.0, "delta": -0.2055, "gamma": 0.0145, "vega": 0.1275, "theta": -0.0057, "rho": -0.1301, "theo": 2.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-09T15:05:09", "percent_change": 0.0, "prev_day_close": 2.39999990537763}, {"option": "TMV280121C00033000", "bid": 9.7, "bid_size": 16.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.4218, "open_interest": 26.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.018, "vega": 0.1276, "theta": -0.0059, "rho": 0.1558, "theo": 11.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.03, "last_trade_time": "2026-08-24T15:22:27", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "TMV280121P00033000", "bid": 1.2, "bid_size": 14.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.4184, "open_interest": 5.0, "volume": 0.0, "delta": -0.2233, "gamma": 0.0154, "vega": 0.1336, "theta": -0.0059, "rho": -0.1411, "theo": 3.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2025-11-26T11:17:21", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "TMV280121C00034000", "bid": 9.1, "bid_size": 6.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.4254, "open_interest": 200.0, "volume": 0.0, "delta": 0.7469, "gamma": 0.0187, "vega": 0.1336, "theta": -0.0061, "rho": 0.159, "theo": 10.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-16T09:34:30", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "TMV280121P00034000", "bid": 1.6, "bid_size": 6.0, "ask": 5.6, "ask_size": 6.0, "iv": 0.419, "open_interest": 1.0, "volume": 0.0, "delta": -0.242, "gamma": 0.0163, "vega": 0.1395, "theta": -0.006, "rho": -0.1534, "theo": 3.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-14T09:30:01", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TMV280121C00035000", "bid": 8.5, "bid_size": 6.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.4271, "open_interest": 319.0, "volume": 0.0, "delta": 0.7242, "gamma": 0.0194, "vega": 0.1401, "theta": -0.0063, "rho": 0.1622, "theo": 10.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-14T15:37:11", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "TMV280121P00035000", "bid": 2.1, "bid_size": 6.0, "ask": 6.1, "ask_size": 6.0, "iv": 0.4249, "open_interest": 182.0, "volume": 0.0, "delta": -0.2614, "gamma": 0.0171, "vega": 0.1451, "theta": -0.0062, "rho": -0.1656, "theo": 3.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.02, "last_trade_time": "2026-10-16T09:30:04", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "TMV280121C00036000", "bid": 8.0, "bid_size": 6.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.4297, "open_interest": 247.0, "volume": 0.0, "delta": 0.7012, "gamma": 0.02, "vega": 0.1475, "theta": -0.0066, "rho": 0.1667, "theo": 9.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-29T10:38:48", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "TMV280121P00036000", "bid": 2.55, "bid_size": 6.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.4242, "open_interest": 2.0, "volume": 0.0, "delta": -0.2814, "gamma": 0.0179, "vega": 0.1502, "theta": -0.0064, "rho": -0.1778, "theo": 4.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-09-30T11:24:15", "percent_change": 0.0, "prev_day_close": 4.19999998807907}, {"option": "TMV280121C00037000", "bid": 7.6, "bid_size": 6.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.4339, "open_interest": 139.0, "volume": 0.0, "delta": 0.678, "gamma": 0.0205, "vega": 0.152, "theta": -0.0067, "rho": 0.1655, "theo": 9.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-07-01T09:30:03", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "TMV280121P00037000", "bid": 3.0, "bid_size": 5.0, "ask": 6.9, "ask_size": 5.0, "iv": 0.4215, "open_interest": 5.0, "volume": 0.0, "delta": -0.3019, "gamma": 0.0185, "vega": 0.155, "theta": -0.0065, "rho": -0.1911, "theo": 4.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-07-01T09:30:03", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "TMV280121C00038000", "bid": 7.1, "bid_size": 6.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.4331, "open_interest": 206.0, "volume": 0.0, "delta": 0.6547, "gamma": 0.0209, "vega": 0.157, "theta": -0.0069, "rho": 0.1668, "theo": 8.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "TMV280121P00038000", "bid": 3.6, "bid_size": 1.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.4257, "open_interest": 4.0, "volume": 0.0, "delta": -0.3226, "gamma": 0.0191, "vega": 0.1592, "theta": -0.0066, "rho": -0.2043, "theo": 5.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-09-30T11:24:15", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "TMV280121C00039000", "bid": 6.6, "bid_size": 7.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.4307, "open_interest": 27.0, "volume": 0.0, "delta": 0.6318, "gamma": 0.0212, "vega": 0.1619, "theta": -0.0071, "rho": 0.1677, "theo": 8.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-10T14:16:27", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TMV280121P00039000", "bid": 4.1, "bid_size": 4.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.4254, "open_interest": 1.0, "volume": 0.0, "delta": -0.3433, "gamma": 0.0195, "vega": 0.1628, "theta": -0.0067, "rho": -0.218, "theo": 5.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-06-09T12:38:14", "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "TMV280121C00040000", "bid": 6.2, "bid_size": 18.0, "ask": 10.4, "ask_size": 14.0, "iv": 0.4424, "open_interest": 193.0, "volume": 0.0, "delta": 0.6092, "gamma": 0.0214, "vega": 0.165, "theta": -0.0072, "rho": 0.1647, "theo": 7.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.95, "last_trade_time": "2026-10-15T12:10:58", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "TMV280121P00040000", "bid": 4.7, "bid_size": 10.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.4298, "open_interest": 110.0, "volume": 0.0, "delta": -0.3639, "gamma": 0.0199, "vega": 0.166, "theta": -0.0068, "rho": -0.2305, "theo": 6.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-10-15T12:06:19", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TMV280121C00041000", "bid": 7.0, "bid_size": 10.0, "ask": 9.2, "ask_size": 26.0, "iv": 0.4553, "open_interest": 301.0, "volume": 1.0, "delta": 0.5869, "gamma": 0.0215, "vega": 0.1682, "theta": -0.0073, "rho": 0.1658, "theo": 7.2134, "change": -1.04, "open": 7.76, "high": 7.76, "low": 7.76, "tick": "down", "last_trade_price": 7.76, "last_trade_time": "2026-11-02T13:38:28", "percent_change": -11.8182, "prev_day_close": 8.80000019073486}, {"option": "TMV280121P00041000", "bid": 5.3, "bid_size": 11.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.4299, "open_interest": 19.0, "volume": 0.0, "delta": -0.3842, "gamma": 0.0202, "vega": 0.1685, "theta": -0.0069, "rho": -0.2437, "theo": 6.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-22T15:33:29", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "TMV280121C00042000", "bid": 6.2, "bid_size": 14.0, "ask": 9.4, "ask_size": 16.0, "iv": 0.4608, "open_interest": 112.0, "volume": 0.0, "delta": 0.5656, "gamma": 0.0216, "vega": 0.1706, "theta": -0.0074, "rho": 0.1629, "theo": 6.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-06T13:29:46", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "TMV280121P00042000", "bid": 5.8, "bid_size": 7.0, "ask": 9.8, "ask_size": 13.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": -0.4042, "gamma": 0.0204, "vega": 0.1706, "theta": -0.007, "rho": -0.2572, "theo": 7.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "TMV280121C00043000", "bid": 5.3, "bid_size": 6.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.4446, "open_interest": 269.0, "volume": 0.0, "delta": 0.5448, "gamma": 0.0215, "vega": 0.1721, "theta": -0.0076, "rho": 0.1589, "theo": 6.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-10-09T15:01:12", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "TMV280121P00043000", "bid": 6.3, "bid_size": 4.0, "ask": 10.4, "ask_size": 5.0, "iv": 0.4326, "open_interest": 7.0, "volume": 0.0, "delta": -0.4237, "gamma": 0.0205, "vega": 0.1721, "theta": -0.007, "rho": -0.2696, "theo": 7.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-17T15:51:26", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "TMV280121C00044000", "bid": 4.8, "bid_size": 6.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.448, "open_interest": 372.0, "volume": 0.0, "delta": 0.5247, "gamma": 0.0214, "vega": 0.1735, "theta": -0.0076, "rho": 0.1579, "theo": 6.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-10-29T15:13:20", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "TMV280121P00044000", "bid": 7.1, "bid_size": 3.0, "ask": 10.9, "ask_size": 3.0, "iv": 0.4352, "open_interest": 1.0, "volume": 0.0, "delta": -0.4426, "gamma": 0.0206, "vega": 0.1732, "theta": -0.007, "rho": -0.2817, "theo": 8.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-05T13:37:06", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "TMV280121C00045000", "bid": 4.4, "bid_size": 5.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.4445, "open_interest": 172.0, "volume": 0.0, "delta": 0.5055, "gamma": 0.0213, "vega": 0.1741, "theta": -0.0077, "rho": 0.1543, "theo": 5.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-16T10:17:46", "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "TMV280121P00045000", "bid": 7.3, "bid_size": 5.0, "ask": 11.5, "ask_size": 7.0, "iv": 0.4224, "open_interest": 147.0, "volume": 0.0, "delta": -0.461, "gamma": 0.0206, "vega": 0.1738, "theta": -0.007, "rho": -0.2938, "theo": 9.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.97, "last_trade_time": "2026-10-26T10:32:32", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "TMV280121C00046000", "bid": 4.1, "bid_size": 8.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": 0.4871, "gamma": 0.0211, "vega": 0.1744, "theta": -0.0078, "rho": 0.1501, "theo": 5.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "TMV280121P00046000", "bid": 8.1, "bid_size": 1.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": -0.4788, "gamma": 0.0205, "vega": 0.1741, "theta": -0.007, "rho": -0.306, "theo": 9.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "TMV280121C00047000", "bid": 3.8, "bid_size": 6.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": 0.4697, "gamma": 0.0209, "vega": 0.1744, "theta": -0.0078, "rho": 0.1474, "theo": 5.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "TMV280121P00047000", "bid": 9.0, "bid_size": 1.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.434, "open_interest": 1.0, "volume": 0.0, "delta": -0.4959, "gamma": 0.0204, "vega": 0.174, "theta": -0.007, "rho": -0.317, "theo": 10.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.27, "last_trade_time": "2026-10-15T11:00:05", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "TMV280121C00048000", "bid": 3.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.4425, "open_interest": 3.0, "volume": 0.0, "delta": 0.4529, "gamma": 0.0206, "vega": 0.174, "theta": -0.0078, "rho": 0.1447, "theo": 5.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.06, "last_trade_time": "2026-10-23T11:15:22", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "TMV280121P00048000", "bid": 9.2, "bid_size": 3.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.4213, "open_interest": 0.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0202, "vega": 0.1736, "theta": -0.0069, "rho": -0.326, "theo": 11.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "TMV280121C00049000", "bid": 3.3, "bid_size": 6.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": 0.4368, "gamma": 0.0203, "vega": 0.1732, "theta": -0.0078, "rho": 0.1405, "theo": 4.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "TMV280121P00049000", "bid": 10.4, "bid_size": 1.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": -0.5283, "gamma": 0.0201, "vega": 0.173, "theta": -0.0069, "rho": -0.3372, "theo": 12.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "TMV280121C00050000", "bid": 2.95, "bid_size": 8.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.4434, "open_interest": 352.0, "volume": 0.0, "delta": 0.4214, "gamma": 0.02, "vega": 0.1722, "theta": -0.0079, "rho": 0.1363, "theo": 4.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-10-29T10:38:59", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "TMV280121P00050000", "bid": 11.1, "bid_size": 1.0, "ask": 14.7, "ask_size": 4.0, "iv": 0.4308, "open_interest": 50.0, "volume": 0.0, "delta": -0.5435, "gamma": 0.0199, "vega": 0.172, "theta": -0.0068, "rho": -0.3476, "theo": 12.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-10-23T14:40:22", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "TMV280121C00051000", "bid": 2.7, "bid_size": 6.0, "ask": 6.8, "ask_size": 7.0, "iv": 0.4449, "open_interest": 4.0, "volume": 0.0, "delta": 0.4067, "gamma": 0.0197, "vega": 0.1711, "theta": -0.0078, "rho": 0.1336, "theo": 4.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-15T09:32:45", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "TMV280121P00051000", "bid": 11.6, "bid_size": 3.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.4271, "open_interest": 0.0, "volume": 0.0, "delta": -0.5582, "gamma": 0.0197, "vega": 0.1708, "theta": -0.0067, "rho": -0.356, "theo": 13.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "TMV280121C00052000", "bid": 2.5, "bid_size": 10.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": 0.3927, "gamma": 0.0194, "vega": 0.1699, "theta": -0.0078, "rho": 0.1303, "theo": 4.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "TMV280121P00052000", "bid": 11.9, "bid_size": 3.0, "ask": 16.2, "ask_size": 4.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": -0.5724, "gamma": 0.0194, "vega": 0.1695, "theta": -0.0066, "rho": -0.3622, "theo": 14.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "TMV280121C00053000", "bid": 2.25, "bid_size": 9.0, "ask": 6.3, "ask_size": 7.0, "iv": 0.4442, "open_interest": 2.0, "volume": 0.0, "delta": 0.3793, "gamma": 0.019, "vega": 0.1684, "theta": -0.0078, "rho": 0.1265, "theo": 4.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.74, "last_trade_time": "2026-10-07T10:24:03", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "TMV280121P00053000", "bid": 12.7, "bid_size": 3.0, "ask": 16.9, "ask_size": 4.0, "iv": 0.4141, "open_interest": 0.0, "volume": 0.0, "delta": -0.5859, "gamma": 0.0192, "vega": 0.1681, "theta": -0.0066, "rho": -0.3714, "theo": 15.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "TMV280121C00054000", "bid": 2.05, "bid_size": 10.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": 0.3665, "gamma": 0.0187, "vega": 0.1665, "theta": -0.0078, "rho": 0.1228, "theo": 3.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "TMV280121P00054000", "bid": 13.5, "bid_size": 7.0, "ask": 17.9, "ask_size": 7.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": -0.5989, "gamma": 0.0189, "vega": 0.1665, "theta": -0.0064, "rho": -0.3805, "theo": 15.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "TMV280121C00055000", "bid": 2.9, "bid_size": 55.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.426, "open_interest": 441.0, "volume": 51.0, "delta": 0.3539, "gamma": 0.0184, "vega": 0.1647, "theta": -0.0078, "rho": 0.1193, "theo": 3.7254, "change": 0.375, "open": 3.5, "high": 3.8, "low": 3.5, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T13:16:15", "percent_change": 11.2782, "prev_day_close": 3.32499992847443}, {"option": "TMV280121P00055000", "bid": 14.1, "bid_size": 7.0, "ask": 18.4, "ask_size": 7.0, "iv": 0.4098, "open_interest": 1.0, "volume": 0.0, "delta": -0.6114, "gamma": 0.0187, "vega": 0.1647, "theta": -0.0063, "rho": -0.3885, "theo": 16.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-10-01T10:02:06", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "TMV280121C00056000", "bid": 1.6, "bid_size": 16.0, "ask": 5.6, "ask_size": 16.0, "iv": 0.4403, "open_interest": 2.0, "volume": 0.0, "delta": 0.3426, "gamma": 0.018, "vega": 0.1629, "theta": -0.0077, "rho": 0.1166, "theo": 3.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-15T09:32:45", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TMV280121P00056000", "bid": 15.0, "bid_size": 7.0, "ask": 19.2, "ask_size": 7.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.6235, "gamma": 0.0184, "vega": 0.1626, "theta": -0.0062, "rho": -0.3907, "theo": 17.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "TMV280121C00057000", "bid": 1.45, "bid_size": 5.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": 0.3315, "gamma": 0.0177, "vega": 0.1612, "theta": -0.0077, "rho": 0.1136, "theo": 3.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "TMV280121P00057000", "bid": 15.8, "bid_size": 1.0, "ask": 19.8, "ask_size": 4.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": -0.635, "gamma": 0.0181, "vega": 0.1607, "theta": -0.0061, "rho": -0.3984, "theo": 18.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "TMV280121C00058000", "bid": 1.25, "bid_size": 6.0, "ask": 5.2, "ask_size": 6.0, "iv": 0.4391, "open_interest": 0.0, "volume": 0.0, "delta": 0.3208, "gamma": 0.0173, "vega": 0.1593, "theta": -0.0076, "rho": 0.1104, "theo": 3.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "TMV280121P00058000", "bid": 16.5, "bid_size": 7.0, "ask": 20.6, "ask_size": 4.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": -0.6462, "gamma": 0.0178, "vega": 0.1588, "theta": -0.006, "rho": -0.4044, "theo": 19.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "TMV280121C00059000", "bid": 1.05, "bid_size": 5.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.3106, "gamma": 0.017, "vega": 0.157, "theta": -0.0076, "rho": 0.1072, "theo": 3.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "TMV280121P00059000", "bid": 17.0, "bid_size": 6.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": -0.6569, "gamma": 0.0176, "vega": 0.1568, "theta": -0.0058, "rho": -0.4117, "theo": 20.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "TMV280121C00060000", "bid": 0.9, "bid_size": 15.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.4386, "open_interest": 485.0, "volume": 0.0, "delta": 0.3008, "gamma": 0.0166, "vega": 0.1549, "theta": -0.0075, "rho": 0.1043, "theo": 3.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.14, "last_trade_time": "2026-10-22T11:59:27", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TMV280121P00060000", "bid": 18.5, "bid_size": 3.0, "ask": 22.5, "ask_size": 3.0, "iv": 0.4269, "open_interest": 41.0, "volume": 0.0, "delta": -0.6672, "gamma": 0.0173, "vega": 0.1548, "theta": -0.0057, "rho": -0.4162, "theo": 20.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-08-24T14:21:22", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "TMV280121C00065000", "bid": 0.2, "bid_size": 6.0, "ask": 4.4, "ask_size": 6.0, "iv": 0.4436, "open_interest": 1.0, "volume": 0.0, "delta": 0.2577, "gamma": 0.015, "vega": 0.1441, "theta": -0.0072, "rho": 0.091, "theo": 2.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-07T09:36:53", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TMV280121P00065000", "bid": 22.0, "bid_size": 7.0, "ask": 26.7, "ask_size": 4.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": -0.7135, "gamma": 0.0159, "vega": 0.1434, "theta": -0.0049, "rho": -0.4377, "theo": 25.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "TMV280121C00070000", "bid": 0.05, "bid_size": 9.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.4176, "open_interest": 55.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0135, "vega": 0.1336, "theta": -0.0068, "rho": 0.0799, "theo": 2.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-23T12:54:42", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "TMV280121P00070000", "bid": 26.5, "bid_size": 7.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.0147, "vega": 0.1313, "theta": -0.0041, "rho": -0.4466, "theo": 29.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "TMV280121C00075000", "bid": 0.1, "bid_size": 6.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.4257, "open_interest": 19.0, "volume": 0.0, "delta": 0.194, "gamma": 0.0122, "vega": 0.1231, "theta": -0.0064, "rho": 0.0703, "theo": 1.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T12:56:49", "percent_change": 0.0, "prev_day_close": 1.0749999769032}, {"option": "TMV280121P00075000", "bid": 31.3, "bid_size": 3.0, "ask": 36.0, "ask_size": 7.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": -0.7858, "gamma": 0.0136, "vega": 0.1197, "theta": -0.0033, "rho": -0.4392, "theo": 34.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}], "symbol": "TMV", "security_type": "stock", "exchange_id": 3, "current_price": 42.41, "price_change": -0.34, "price_change_percent": -0.7953, "bid": 42.55, "ask": 42.75, "bid_size": 600, "ask_size": 400, "open": 42.23, "high": 42.69, "low": 41.75, "close": 42.41, "prev_day_close": 42.75, "volume": 2456450, "iv30": 39.366, "iv30_change": 1.058, "iv30_change_percent": 2.7618, "seqno": 10516408234, "last_trade_time": "2026-11-02T15:59:58", "tick": "up"}, "symbol": "TMV"}