{"timestamp": "2026-11-10 17:17:37", "data": {"options": [{"option": "TNA261113C00010000", "bid": 45.9, "bid_size": 155.0, "ask": 47.75, "ask_size": 168.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 46.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.22, "last_trade_time": "2026-11-09T11:49:00", "percent_change": 0.0, "prev_day_close": 49.0750007629394}, {"option": "TNA261113P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 6.0, "iv": 7.0845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "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": 0.025000000372529}, {"option": "TNA261113C00015000", "bid": 41.0, "bid_size": 67.0, "ask": 43.0, "ask_size": 213.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0001, "theo": 41.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.25, "last_trade_time": "2026-11-09T11:49:00", "percent_change": 0.0, "prev_day_close": 43.9750003814697}, {"option": "TNA261113P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 6.0, "iv": 5.981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0023, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TNA261113C00020000", "bid": 36.0, "bid_size": 61.0, "ask": 37.75, "ask_size": 168.0, "iv": 6.5203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0029, "rho": 0.0001, "theo": 36.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.18, "last_trade_time": "2026-11-09T11:48:05", "percent_change": 0.0, "prev_day_close": 39.0749988555908}, {"option": "TNA261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 4.418, "open_interest": 4.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:54:19", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TNA261113C00025000", "bid": 30.9, "bid_size": 155.0, "ask": 33.0, "ask_size": 218.0, "iv": 5.448, "open_interest": 6.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0038, "rho": 0.0002, "theo": 31.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.07, "last_trade_time": "2026-11-09T11:47:15", "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "TNA261113P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 3.1927, "open_interest": 1.0, "volume": 4.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0044, "rho": 0.0, "theo": 0.0049, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T11:35:40", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "TNA261113C00030000", "bid": 26.0, "bid_size": 61.0, "ask": 27.75, "ask_size": 168.0, "iv": 4.1919, "open_interest": 1.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0053, "rho": 0.0004, "theo": 26.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.09, "last_trade_time": "2026-11-09T11:50:24", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "TNA261113P00030000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 266.0, "iv": 2.6268, "open_interest": 22.0, "volume": 6.0, "delta": -0.0019, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0064, "rho": 0.0, "theo": 0.0071, "change": 0.03, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T11:37:18", "percent_change": 300.0, "prev_day_close": 0.00999999977648258}, {"option": "TNA261113C00035000", "bid": 21.0, "bid_size": 61.0, "ask": 23.0, "ask_size": 218.0, "iv": 3.5406, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.001, "vega": 0.0004, "theta": -0.0081, "rho": 0.0007, "theo": 21.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.11, "last_trade_time": "2026-11-09T11:50:24", "percent_change": 0.0, "prev_day_close": 24.0750007629395}, {"option": "TNA261113P00035000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 287.0, "iv": 2.0313, "open_interest": 155.0, "volume": 1.0, "delta": -0.0035, "gamma": 0.001, "vega": 0.0005, "theta": -0.0096, "rho": 0.0, "theo": 0.011, "change": 0.04, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T11:19:03", "percent_change": 400.0, "prev_day_close": 0.00999999977648258}, {"option": "TNA261113C00040000", "bid": 16.2, "bid_size": 171.0, "ask": 16.65, "ask_size": 87.0, "iv": 0.0, "open_interest": 170.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0024, "vega": 0.0009, "theta": -0.0138, "rho": 0.0012, "theo": 16.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "TNA261113P00040000", "bid": 0.01, "bid_size": 5.0, "ask": 0.02, "ask_size": 75.0, "iv": 1.5089, "open_interest": 1255.0, "volume": 4.0, "delta": -0.007, "gamma": 0.0024, "vega": 0.001, "theta": -0.0154, "rho": 0.0, "theo": 0.0185, "change": 0.0, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T10:45:17", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "TNA261113C00042500", "bid": 13.65, "bid_size": 47.0, "ask": 14.4, "ask_size": 47.0, "iv": 0.0, "open_interest": 92.0, "volume": 2.0, "delta": 0.99, "gamma": 0.0039, "vega": 0.0014, "theta": -0.019, "rho": 0.0016, "theo": 14.0553, "change": -2.425, "open": 14.76, "high": 14.76, "low": 14.05, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-11-10T11:51:24", "percent_change": -14.7193, "prev_day_close": 16.4749994277954}, {"option": "TNA261113P00042500", "bid": 0.01, "bid_size": 16.0, "ask": 0.08, "ask_size": 1534.0, "iv": 1.4674, "open_interest": 614.0, "volume": 50.0, "delta": -0.0105, "gamma": 0.0039, "vega": 0.0014, "theta": -0.0205, "rho": -0.0001, "theo": 0.0255, "change": 0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T11:59:12", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "TNA261113C00043000", "bid": 13.3, "bid_size": 28.0, "ask": 14.0, "ask_size": 93.0, "iv": 1.6719, "open_interest": 89.0, "volume": 6.0, "delta": 0.989, "gamma": 0.0044, "vega": 0.0015, "theta": -0.0204, "rho": 0.0016, "theo": 13.5571, "change": -2.575, "open": 14.42, "high": 14.54, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-10T11:20:10", "percent_change": -15.9196, "prev_day_close": 16.1750001907349}, {"option": "TNA261113P00043000", "bid": 0.01, "bid_size": 318.0, "ask": 0.03, "ask_size": 258.0, "iv": 1.2657, "open_interest": 1005.0, "volume": 153.0, "delta": -0.0115, "gamma": 0.0043, "vega": 0.0016, "theta": -0.0219, "rho": -0.0001, "theo": 0.0275, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T11:59:14", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "TNA261113C00043500", "bid": 12.8, "bid_size": 35.0, "ask": 13.4, "ask_size": 66.0, "iv": 1.4668, "open_interest": 11.0, "volume": 5.0, "delta": 0.9879, "gamma": 0.0049, "vega": 0.0016, "theta": -0.022, "rho": 0.0016, "theo": 13.0592, "change": -2.645, "open": 13.58, "high": 13.58, "low": 13.08, "tick": "up", "last_trade_price": 13.13, "last_trade_time": "2026-11-10T11:51:24", "percent_change": -16.767, "prev_day_close": 15.7749996185303}, {"option": "TNA261113P00043500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 33.0, "iv": 1.1752, "open_interest": 815.0, "volume": 15.0, "delta": -0.0126, "gamma": 0.0048, "vega": 0.0017, "theta": -0.0235, "rho": -0.0001, "theo": 0.0297, "change": -0.005, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T11:35:52", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "TNA261113C00044000", "bid": 12.3, "bid_size": 35.0, "ask": 13.0, "ask_size": 61.0, "iv": 1.553, "open_interest": 6.0, "volume": 9.0, "delta": 0.9866, "gamma": 0.0054, "vega": 0.0018, "theta": -0.0238, "rho": 0.0019, "theo": 12.5617, "change": -2.675, "open": 13.49, "high": 13.62, "low": 12.5, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-11-10T11:22:48", "percent_change": -17.4551, "prev_day_close": 15.3249998092651}, {"option": "TNA261113P00044000", "bid": 0.01, "bid_size": 396.0, "ask": 0.05, "ask_size": 1020.0, "iv": 1.2359, "open_interest": 213.0, "volume": 5.0, "delta": -0.0139, "gamma": 0.0054, "vega": 0.0019, "theta": -0.0252, "rho": -0.0001, "theo": 0.0322, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T10:35:41", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "TNA261113C00044500", "bid": 11.8, "bid_size": 46.0, "ask": 12.5, "ask_size": 58.0, "iv": 1.4942, "open_interest": 13.0, "volume": 6.0, "delta": 0.9851, "gamma": 0.0061, "vega": 0.002, "theta": -0.0258, "rho": 0.0019, "theo": 12.0645, "change": -2.675, "open": 12.08, "high": 12.08, "low": 11.97, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-11-10T11:20:19", "percent_change": -18.1664, "prev_day_close": 14.7249999046326}, {"option": "TNA261113P00044500", "bid": 0.02, "bid_size": 355.0, "ask": 0.06, "ask_size": 1105.0, "iv": 1.2371, "open_interest": 10.0, "volume": 2.0, "delta": -0.0154, "gamma": 0.006, "vega": 0.002, "theta": -0.0272, "rho": -0.0001, "theo": 0.0351, "change": 0.105, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T10:17:15", "percent_change": 300.0, "prev_day_close": 0.0350000001490116}, {"option": "TNA261113C00045000", "bid": 11.3, "bid_size": 37.0, "ask": 12.1, "ask_size": 112.0, "iv": 1.5397, "open_interest": 21.0, "volume": 11.0, "delta": 0.9834, "gamma": 0.0069, "vega": 0.0021, "theta": -0.028, "rho": 0.0019, "theo": 11.5677, "change": -2.695, "open": 12.28, "high": 12.28, "low": 11.46, "tick": "up", "last_trade_price": 11.63, "last_trade_time": "2026-11-10T11:25:12", "percent_change": -18.8133, "prev_day_close": 14.3249998092651}, {"option": "TNA261113P00045000", "bid": 0.03, "bid_size": 5.0, "ask": 0.04, "ask_size": 58.0, "iv": 1.1636, "open_interest": 529.0, "volume": 13.0, "delta": -0.0172, "gamma": 0.0068, "vega": 0.0022, "theta": -0.0294, "rho": -0.0001, "theo": 0.0384, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T11:37:13", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "TNA261113C00045500", "bid": 10.85, "bid_size": 34.0, "ask": 11.5, "ask_size": 68.0, "iv": 1.4308, "open_interest": 36.0, "volume": 10.0, "delta": 0.9814, "gamma": 0.0078, "vega": 0.0024, "theta": -0.0306, "rho": 0.0021, "theo": 11.0715, "change": -2.57, "open": 11.08, "high": 11.18, "low": 10.97, "tick": "up", "last_trade_price": 11.18, "last_trade_time": "2026-11-10T11:25:12", "percent_change": -18.6909, "prev_day_close": 13.75}, {"option": "TNA261113P00045500", "bid": 0.02, "bid_size": 153.0, "ask": 0.06, "ask_size": 1026.0, "iv": 1.1368, "open_interest": 184.0, "volume": 2.0, "delta": -0.0192, "gamma": 0.0077, "vega": 0.0024, "theta": -0.0319, "rho": -0.0001, "theo": 0.0423, "change": 0.055, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T10:21:08", "percent_change": 220.0, "prev_day_close": 0.025000000372529}, {"option": "TNA261113C00046000", "bid": 10.25, "bid_size": 42.0, "ask": 11.05, "ask_size": 99.0, "iv": 1.3203, "open_interest": 35.0, "volume": 8.0, "delta": 0.979, "gamma": 0.0088, "vega": 0.0026, "theta": -0.0336, "rho": 0.0023, "theo": 10.5759, "change": -2.645, "open": 11.2, "high": 11.2, "low": 10.56, "tick": "up", "last_trade_price": 10.63, "last_trade_time": "2026-11-10T11:23:50", "percent_change": -19.9247, "prev_day_close": 13.2750000953674}, {"option": "TNA261113P00046000", "bid": 0.03, "bid_size": 928.0, "ask": 0.06, "ask_size": 1086.0, "iv": 1.1072, "open_interest": 22.0, "volume": 8.0, "delta": -0.0215, "gamma": 0.0087, "vega": 0.0027, "theta": -0.0348, "rho": -0.0002, "theo": 0.0469, "change": 0.095, "open": 0.14, "high": 0.14, "low": 0.04, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T11:01:05", "percent_change": 271.429, "prev_day_close": 0.0350000001490116}, {"option": "TNA261113C00046500", "bid": 9.6, "bid_size": 53.0, "ask": 10.55, "ask_size": 66.0, "iv": 1.0604, "open_interest": 8.0, "volume": 8.0, "delta": 0.9763, "gamma": 0.01, "vega": 0.0029, "theta": -0.037, "rho": 0.0024, "theo": 10.0812, "change": -2.575, "open": 10.77, "high": 10.77, "low": 10.05, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-11-10T11:23:37", "percent_change": -20.2358, "prev_day_close": 12.7250003814697}, {"option": "TNA261113P00046500", "bid": 0.03, "bid_size": 1126.0, "ask": 0.06, "ask_size": 494.0, "iv": 1.0571, "open_interest": 32.0, "volume": 11.0, "delta": -0.0242, "gamma": 0.0099, "vega": 0.003, "theta": -0.0381, "rho": -0.0002, "theo": 0.0522, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T11:38:02", "percent_change": -45.4545, "prev_day_close": 0.0549999987706542}, {"option": "TNA261113C00047000", "bid": 9.15, "bid_size": 49.0, "ask": 10.2, "ask_size": 159.0, "iv": 1.2539, "open_interest": 12.0, "volume": 6.0, "delta": 0.973, "gamma": 0.0114, "vega": 0.0032, "theta": -0.0409, "rho": 0.0024, "theo": 9.5874, "change": -2.5, "open": 10.34, "high": 10.34, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-10T11:24:39", "percent_change": -20.6612, "prev_day_close": 12.0999999046326}, {"option": "TNA261113P00047000", "bid": 0.04, "bid_size": 1217.0, "ask": 0.07, "ask_size": 965.0, "iv": 1.041, "open_interest": 190.0, "volume": 11.0, "delta": -0.0275, "gamma": 0.0113, "vega": 0.0033, "theta": -0.0419, "rho": -0.0002, "theo": 0.0585, "change": -0.02, "open": 0.15, "high": 0.18, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T11:36:05", "percent_change": -33.3333, "prev_day_close": 0.0600000005215406}, {"option": "TNA261113C00047500", "bid": 8.85, "bid_size": 32.0, "ask": 9.55, "ask_size": 56.0, "iv": 1.2378, "open_interest": 5.0, "volume": 2.0, "delta": 0.9692, "gamma": 0.0131, "vega": 0.0036, "theta": -0.0454, "rho": 0.0025, "theo": 9.0947, "change": -2.635, "open": 9.16, "high": 9.16, "low": 9.04, "tick": "down", "last_trade_price": 9.04, "last_trade_time": "2026-11-10T11:29:56", "percent_change": -22.5696, "prev_day_close": 11.6750001907349}, {"option": "TNA261113P00047500", "bid": 0.05, "bid_size": 978.0, "ask": 0.08, "ask_size": 1143.0, "iv": 1.0192, "open_interest": 157.0, "volume": 35.0, "delta": -0.0313, "gamma": 0.013, "vega": 0.0037, "theta": -0.0463, "rho": -0.0002, "theo": 0.066, "change": 0.005, "open": 0.11, "high": 0.12, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T11:38:11", "percent_change": 7.69231, "prev_day_close": 0.0650000013411045}, {"option": "TNA261113C00048000", "bid": 8.35, "bid_size": 39.0, "ask": 9.15, "ask_size": 61.0, "iv": 1.2517, "open_interest": 8.0, "volume": 3.0, "delta": 0.9647, "gamma": 0.015, "vega": 0.0041, "theta": -0.0505, "rho": 0.0028, "theo": 8.6036, "change": -2.6, "open": 9.25, "high": 9.44, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-10T10:59:52", "percent_change": -23.2143, "prev_day_close": 11.1999998092651}, {"option": "TNA261113P00048000", "bid": 0.06, "bid_size": 993.0, "ask": 0.09, "ask_size": 1047.0, "iv": 0.993, "open_interest": 448.0, "volume": 11.0, "delta": -0.0358, "gamma": 0.0149, "vega": 0.0042, "theta": -0.0514, "rho": -0.0003, "theo": 0.075, "change": 0.01, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T11:25:40", "percent_change": 16.6667, "prev_day_close": 0.0600000005215406}, {"option": "TNA261113C00048500", "bid": 7.85, "bid_size": 40.0, "ask": 8.6, "ask_size": 75.0, "iv": 1.1555, "open_interest": 4.0, "volume": 2.0, "delta": 0.9592, "gamma": 0.0173, "vega": 0.0046, "theta": -0.0565, "rho": 0.0028, "theo": 8.1143, "change": -2.905, "open": 8.11, "high": 8.22, "low": 8.11, "tick": "up", "last_trade_price": 8.22, "last_trade_time": "2026-11-10T11:41:05", "percent_change": -26.1124, "prev_day_close": 11.125}, {"option": "TNA261113P00048500", "bid": 0.07, "bid_size": 50.0, "ask": 0.1, "ask_size": 636.0, "iv": 0.9632, "open_interest": 88.0, "volume": 7.0, "delta": -0.0413, "gamma": 0.0172, "vega": 0.0047, "theta": -0.0572, "rho": -0.0003, "theo": 0.0858, "change": 0.01, "open": 0.08, "high": 0.15, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T12:01:03", "percent_change": 11.1111, "prev_day_close": 0.0899999979883432}, {"option": "TNA261113C00049000", "bid": 7.25, "bid_size": 37.0, "ask": 8.2, "ask_size": 69.0, "iv": 1.0948, "open_interest": 5.0, "volume": 1.0, "delta": 0.9527, "gamma": 0.02, "vega": 0.0051, "theta": -0.0633, "rho": 0.0028, "theo": 7.6271, "change": -2.645, "open": 7.68, "high": 7.68, "low": 7.68, "tick": "down", "last_trade_price": 7.68, "last_trade_time": "2026-11-10T10:59:52", "percent_change": -25.6174, "prev_day_close": 10.3249998092651}, {"option": "TNA261113P00049000", "bid": 0.09, "bid_size": 273.0, "ask": 0.11, "ask_size": 539.0, "iv": 0.9401, "open_interest": 320.0, "volume": 38.0, "delta": -0.0477, "gamma": 0.02, "vega": 0.0052, "theta": -0.064, "rho": -0.0004, "theo": 0.0988, "change": 0.05, "open": 0.1, "high": 0.61, "low": 0.08, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T11:28:45", "percent_change": 62.5, "prev_day_close": 0.0800000000745058}, {"option": "TNA261113C00049500", "bid": 6.85, "bid_size": 39.0, "ask": 7.75, "ask_size": 82.0, "iv": 1.1256, "open_interest": 3.0, "volume": 1.0, "delta": 0.945, "gamma": 0.0232, "vega": 0.0059, "theta": -0.0712, "rho": 0.0032, "theo": 7.1427, "change": -2.475, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-10T11:41:05", "percent_change": -25.3197, "prev_day_close": 9.77500009536743}, {"option": "TNA261113P00049500", "bid": 0.1, "bid_size": 546.0, "ask": 0.13, "ask_size": 108.0, "iv": 0.9123, "open_interest": 35.0, "volume": 14.0, "delta": -0.0555, "gamma": 0.0231, "vega": 0.0059, "theta": -0.0718, "rho": -0.0004, "theo": 0.1146, "change": 0.02, "open": 0.15, "high": 0.18, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T12:02:22", "percent_change": 20.0, "prev_day_close": 0.0999999977648258}, {"option": "TNA261113C00050000", "bid": 6.35, "bid_size": 179.0, "ask": 7.15, "ask_size": 537.0, "iv": 1.0045, "open_interest": 112.0, "volume": 2.0, "delta": 0.9356, "gamma": 0.027, "vega": 0.0066, "theta": -0.0802, "rho": 0.0032, "theo": 6.6618, "change": -1.675, "open": 7.44, "high": 7.8, "low": 7.44, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-10T10:03:37", "percent_change": -17.6781, "prev_day_close": 9.47499990463257}, {"option": "TNA261113P00050000", "bid": 0.13, "bid_size": 640.0, "ask": 0.16, "ask_size": 817.0, "iv": 0.9031, "open_interest": 477.0, "volume": 34.0, "delta": -0.0648, "gamma": 0.0269, "vega": 0.0067, "theta": -0.0807, "rho": -0.0005, "theo": 0.1338, "change": 0.05, "open": 0.18, "high": 0.23, "low": 0.11, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T12:02:30", "percent_change": 55.5556, "prev_day_close": 0.0899999998509884}, {"option": "TNA261113C00051000", "bid": 5.2, "bid_size": 79.0, "ask": 6.55, "ask_size": 164.0, "iv": 1.0052, "open_interest": 4.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0364, "vega": 0.0085, "theta": -0.1021, "rho": 0.0035, "theo": 5.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-11-09T11:09:19", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "TNA261113P00051000", "bid": 0.16, "bid_size": 1207.0, "ask": 0.22, "ask_size": 431.0, "iv": 0.8439, "open_interest": 1076.0, "volume": 10.0, "delta": -0.0894, "gamma": 0.0363, "vega": 0.0085, "theta": -0.1024, "rho": -0.0007, "theo": 0.1861, "change": 0.07, "open": 0.22, "high": 0.32, "low": 0.14, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T11:25:07", "percent_change": 58.3333, "prev_day_close": 0.120000001043081}, {"option": "TNA261113C00051500", "bid": 4.85, "bid_size": 216.0, "ask": 5.7, "ask_size": 486.0, "iv": 0.8442, "open_interest": 2.0, "volume": 2.0, "delta": 0.895, "gamma": 0.0421, "vega": 0.0096, "theta": -0.1152, "rho": 0.0038, "theo": 5.2488, "change": -1.07, "open": 6.3, "high": 6.53, "low": 6.3, "tick": "up", "last_trade_price": 6.53, "last_trade_time": "2026-11-10T10:07:13", "percent_change": -14.0789, "prev_day_close": 7.59999990463257}, {"option": "TNA261113P00051500", "bid": 0.18, "bid_size": 1105.0, "ask": 0.26, "ask_size": 744.0, "iv": 0.816, "open_interest": 1112.0, "volume": 4.0, "delta": -0.1054, "gamma": 0.042, "vega": 0.0096, "theta": -0.1154, "rho": -0.0008, "theo": 0.2214, "change": 0.095, "open": 0.21, "high": 0.24, "low": 0.21, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T11:24:13", "percent_change": 70.3704, "prev_day_close": 0.135000001639128}, {"option": "TNA261113C00052000", "bid": 4.25, "bid_size": 649.0, "ask": 5.35, "ask_size": 563.0, "iv": 0.804, "open_interest": 35.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0487, "vega": 0.0108, "theta": -0.1295, "rho": 0.0037, "theo": 4.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-11-09T11:35:51", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TNA261113P00052000", "bid": 0.24, "bid_size": 1090.0, "ask": 0.31, "ask_size": 882.0, "iv": 0.8061, "open_interest": 192.0, "volume": 54.0, "delta": -0.1245, "gamma": 0.0486, "vega": 0.0108, "theta": -0.1297, "rho": -0.001, "theo": 0.2647, "change": 0.145, "open": 0.5, "high": 0.5, "low": 0.21, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T11:24:04", "percent_change": 93.5484, "prev_day_close": 0.155000001192093}, {"option": "TNA261113C00052500", "bid": 4.05, "bid_size": 57.0, "ask": 4.95, "ask_size": 778.0, "iv": 0.897, "open_interest": 1.0, "volume": 2.0, "delta": 0.8532, "gamma": 0.056, "vega": 0.0122, "theta": -0.1451, "rho": 0.004, "theo": 4.345, "change": -1.375, "open": 5.53, "high": 5.53, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-10T10:23:00", "percent_change": -20.1465, "prev_day_close": 6.82500004768372}, {"option": "TNA261113P00052500", "bid": 0.27, "bid_size": 1144.0, "ask": 0.37, "ask_size": 835.0, "iv": 0.7788, "open_interest": 63.0, "volume": 31.0, "delta": -0.1472, "gamma": 0.0558, "vega": 0.0122, "theta": -0.1452, "rho": -0.0012, "theo": 0.3178, "change": 0.145, "open": 0.26, "high": 0.42, "low": 0.25, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-10T11:36:45", "percent_change": 82.8571, "prev_day_close": 0.175000004470348}, {"option": "TNA261113C00053000", "bid": 3.6, "bid_size": 75.0, "ask": 4.3, "ask_size": 282.0, "iv": 0.7881, "open_interest": 133.0, "volume": 2.0, "delta": 0.8265, "gamma": 0.0639, "vega": 0.0135, "theta": -0.1617, "rho": 0.0038, "theo": 3.91, "change": -1.535, "open": 4.95, "high": 4.95, "low": 4.89, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-11-10T10:28:43", "percent_change": -23.8911, "prev_day_close": 6.42499995231628}, {"option": "TNA261113P00053000", "bid": 0.35, "bid_size": 1076.0, "ask": 0.44, "ask_size": 674.0, "iv": 0.7676, "open_interest": 656.0, "volume": 38.0, "delta": -0.1738, "gamma": 0.0637, "vega": 0.0136, "theta": -0.1616, "rho": -0.0014, "theo": 0.383, "change": 0.15, "open": 0.43, "high": 0.44, "low": 0.32, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T11:27:16", "percent_change": 60.0, "prev_day_close": 0.25}, {"option": "TNA261113C00053500", "bid": 3.1, "bid_size": 1076.0, "ask": 3.85, "ask_size": 939.0, "iv": 0.7321, "open_interest": 60.0, "volume": 3.0, "delta": 0.7953, "gamma": 0.0723, "vega": 0.015, "theta": -0.1787, "rho": 0.004, "theo": 3.4896, "change": -2.16, "open": 4.8, "high": 4.8, "low": 4.19, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-11-10T10:35:47", "percent_change": -34.0158, "prev_day_close": 6.35000014305115}, {"option": "TNA261113P00053500", "bid": 0.43, "bid_size": 760.0, "ask": 0.55, "ask_size": 911.0, "iv": 0.76, "open_interest": 69.0, "volume": 123.0, "delta": -0.2049, "gamma": 0.0721, "vega": 0.015, "theta": -0.1786, "rho": -0.0016, "theo": 0.4628, "change": 0.26, "open": 0.45, "high": 0.58, "low": 0.4, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-10T11:57:06", "percent_change": 104.0, "prev_day_close": 0.249999992549419}, {"option": "TNA261113C00054000", "bid": 2.75, "bid_size": 166.0, "ask": 3.6, "ask_size": 1488.0, "iv": 0.7797, "open_interest": 139.0, "volume": 4.0, "delta": 0.7594, "gamma": 0.0809, "vega": 0.0164, "theta": -0.1957, "rho": 0.0041, "theo": 3.0869, "change": -2.01, "open": 3.41, "high": 3.76, "low": 3.41, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-11-10T10:35:47", "percent_change": -35.2632, "prev_day_close": 5.69999980926514}, {"option": "TNA261113P00054000", "bid": 0.52, "bid_size": 491.0, "ask": 0.63, "ask_size": 535.0, "iv": 0.7358, "open_interest": 473.0, "volume": 222.0, "delta": -0.2408, "gamma": 0.0807, "vega": 0.0165, "theta": -0.1955, "rho": -0.0019, "theo": 0.5603, "change": 0.29, "open": 0.54, "high": 0.75, "low": 0.4, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T11:59:32", "percent_change": 100.0, "prev_day_close": 0.290000006556511}, {"option": "TNA261113C00054500", "bid": 2.24, "bid_size": 425.0, "ask": 4.3, "ask_size": 1208.0, "iv": 1.0172, "open_interest": 106.0, "volume": 0.0, "delta": 0.7185, "gamma": 0.0893, "vega": 0.0178, "theta": -0.2118, "rho": 0.0038, "theo": 2.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.79, "last_trade_time": "2026-11-09T14:06:57", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "TNA261113P00054500", "bid": 0.65, "bid_size": 205.0, "ask": 0.73, "ask_size": 139.0, "iv": 0.7199, "open_interest": 113.0, "volume": 203.0, "delta": -0.2815, "gamma": 0.0891, "vega": 0.0178, "theta": -0.2115, "rho": -0.0023, "theo": 0.6787, "change": 0.31, "open": 0.55, "high": 0.86, "low": 0.54, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T12:02:33", "percent_change": 91.1765, "prev_day_close": 0.339999988675118}, {"option": "TNA261113C00055000", "bid": 2.17, "bid_size": 59.0, "ask": 2.58, "ask_size": 467.0, "iv": 0.7166, "open_interest": 372.0, "volume": 0.0, "delta": 0.673, "gamma": 0.097, "vega": 0.019, "theta": -0.2258, "rho": 0.0038, "theo": 2.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-11-09T15:33:11", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "TNA261113P00055000", "bid": 0.74, "bid_size": 1138.0, "ask": 0.91, "ask_size": 278.0, "iv": 0.7043, "open_interest": 613.0, "volume": 150.0, "delta": -0.327, "gamma": 0.0968, "vega": 0.0191, "theta": -0.2255, "rho": -0.0026, "theo": 0.8212, "change": 0.35, "open": 0.74, "high": 1.0, "low": 0.39, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-10T11:59:21", "percent_change": 92.1053, "prev_day_close": 0.379999995231628}, {"option": "TNA261113C00055500", "bid": 1.74, "bid_size": 42.0, "ask": 2.67, "ask_size": 1741.0, "iv": 0.7862, "open_interest": 50.0, "volume": 1.0, "delta": 0.6234, "gamma": 0.1036, "vega": 0.02, "theta": -0.2366, "rho": 0.0038, "theo": 2.0157, "change": -1.65, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-10T09:51:52", "percent_change": -38.3721, "prev_day_close": 4.29999995231628}, {"option": "TNA261113P00055500", "bid": 0.86, "bid_size": 1241.0, "ask": 1.12, "ask_size": 782.0, "iv": 0.6926, "open_interest": 107.0, "volume": 38.0, "delta": -0.3764, "gamma": 0.1034, "vega": 0.02, "theta": -0.2362, "rho": -0.0031, "theo": 0.9891, "change": 0.53, "open": 0.6, "high": 1.3, "low": 0.58, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-10T11:47:56", "percent_change": 108.163, "prev_day_close": 0.489999994635582}, {"option": "TNA261113C00056000", "bid": 1.54, "bid_size": 76.0, "ask": 1.9, "ask_size": 675.0, "iv": 0.6875, "open_interest": 336.0, "volume": 6.0, "delta": 0.5707, "gamma": 0.1086, "vega": 0.0207, "theta": -0.2428, "rho": 0.0034, "theo": 1.7094, "change": -2.165, "open": 2.19, "high": 2.19, "low": 1.59, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-10T11:22:25", "percent_change": -55.871, "prev_day_close": 3.87500011920929}, {"option": "TNA261113P00056000", "bid": 1.07, "bid_size": 346.0, "ask": 1.29, "ask_size": 146.0, "iv": 0.681, "open_interest": 208.0, "volume": 38.0, "delta": -0.429, "gamma": 0.1084, "vega": 0.0207, "theta": -0.2424, "rho": -0.0035, "theo": 1.1828, "change": 0.55, "open": 0.42, "high": 1.41, "low": 0.42, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-10T11:33:54", "percent_change": 98.2143, "prev_day_close": 0.560000002384186}, {"option": "TNA261113C00056500", "bid": 1.3, "bid_size": 52.0, "ask": 1.63, "ask_size": 1261.0, "iv": 0.6893, "open_interest": 115.0, "volume": 1.0, "delta": 0.5157, "gamma": 0.112, "vega": 0.021, "theta": -0.2432, "rho": 0.0032, "theo": 1.4281, "change": -2.195, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-10T10:45:53", "percent_change": -62.2695, "prev_day_close": 3.52499997615814}, {"option": "TNA261113P00056500", "bid": 1.25, "bid_size": 1177.0, "ask": 1.5, "ask_size": 76.0, "iv": 0.6592, "open_interest": 130.0, "volume": 32.0, "delta": -0.484, "gamma": 0.1118, "vega": 0.021, "theta": -0.2428, "rho": -0.0039, "theo": 1.4015, "change": 0.755, "open": 1.2, "high": 1.5, "low": 0.74, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T11:22:09", "percent_change": 117.054, "prev_day_close": 0.644999980926514}, {"option": "TNA261113C00057000", "bid": 1.04, "bid_size": 735.0, "ask": 1.2, "ask_size": 80.0, "iv": 0.6351, "open_interest": 865.0, "volume": 198.0, "delta": 0.4589, "gamma": 0.1135, "vega": 0.021, "theta": -0.2372, "rho": 0.003, "theo": 1.1716, "change": -1.895, "open": 1.54, "high": 1.97, "low": 0.99, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T11:40:13", "percent_change": -62.2332, "prev_day_close": 3.04500007629394}, {"option": "TNA261113P00057000", "bid": 1.44, "bid_size": 892.0, "ask": 1.77, "ask_size": 98.0, "iv": 0.6407, "open_interest": 296.0, "volume": 133.0, "delta": -0.5407, "gamma": 0.1133, "vega": 0.021, "theta": -0.2368, "rho": -0.0044, "theo": 1.6448, "change": 0.86, "open": 1.21, "high": 1.71, "low": 1.06, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T11:18:12", "percent_change": 108.861, "prev_day_close": 0.78999999165535}, {"option": "TNA261113C00057500", "bid": 0.84, "bid_size": 147.0, "ask": 1.07, "ask_size": 1023.0, "iv": 0.6532, "open_interest": 267.0, "volume": 53.0, "delta": 0.4011, "gamma": 0.1128, "vega": 0.0204, "theta": -0.2248, "rho": 0.0027, "theo": 0.9407, "change": -1.81, "open": 1.48, "high": 1.48, "low": 0.71, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-10T11:44:03", "percent_change": -66.0584, "prev_day_close": 2.74000000953674}, {"option": "TNA261113P00057500", "bid": 1.56, "bid_size": 782.0, "ask": 2.35, "ask_size": 1173.0, "iv": 0.6664, "open_interest": 170.0, "volume": 0.0, "delta": -0.5984, "gamma": 0.1127, "vega": 0.0204, "theta": -0.2244, "rho": -0.0049, "theo": 1.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T15:59:03", "percent_change": 0.0, "prev_day_close": 0.885000020265579}, {"option": "TNA261113C00058000", "bid": 0.66, "bid_size": 485.0, "ask": 0.8, "ask_size": 569.0, "iv": 0.628, "open_interest": 764.0, "volume": 78.0, "delta": 0.3434, "gamma": 0.1098, "vega": 0.0194, "theta": -0.2066, "rho": 0.0024, "theo": 0.7376, "change": -1.635, "open": 0.63, "high": 1.45, "low": 0.63, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-10T11:56:05", "percent_change": -70.3226, "prev_day_close": 2.32500004768372}, {"option": "TNA261113P00058000", "bid": 2.03, "bid_size": 821.0, "ask": 2.35, "ask_size": 44.0, "iv": 0.6213, "open_interest": 332.0, "volume": 232.0, "delta": -0.6561, "gamma": 0.1096, "vega": 0.0194, "theta": -0.2062, "rho": -0.0054, "theo": 2.2106, "change": 0.99, "open": 1.5, "high": 2.5, "low": 1.5, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-10T11:33:54", "percent_change": 92.5234, "prev_day_close": 1.06999999284744}, {"option": "TNA261113C00058500", "bid": 0.5, "bid_size": 1060.0, "ask": 0.59, "ask_size": 52.0, "iv": 0.6069, "open_interest": 111.0, "volume": 42.0, "delta": 0.2873, "gamma": 0.1039, "vega": 0.018, "theta": -0.1839, "rho": 0.002, "theo": 0.565, "change": -1.455, "open": 0.93, "high": 1.49, "low": 0.56, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T11:05:04", "percent_change": -69.1211, "prev_day_close": 2.10500001907349}, {"option": "TNA261113P00058500", "bid": 2.32, "bid_size": 235.0, "ask": 2.71, "ask_size": 108.0, "iv": 0.6054, "open_interest": 73.0, "volume": 13.0, "delta": -0.7121, "gamma": 0.1038, "vega": 0.018, "theta": -0.1835, "rho": -0.0059, "theo": 2.5377, "change": 1.175, "open": 1.66, "high": 2.8, "low": 1.66, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-10T11:23:25", "percent_change": 95.9184, "prev_day_close": 1.22500002384186}, {"option": "TNA261113C00059000", "bid": 0.37, "bid_size": 304.0, "ask": 0.51, "ask_size": 1058.0, "iv": 0.6161, "open_interest": 818.0, "volume": 49.0, "delta": 0.2349, "gamma": 0.0955, "vega": 0.0162, "theta": -0.1588, "rho": 0.0016, "theo": 0.424, "change": -1.25, "open": 0.85, "high": 0.85, "low": 0.31, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T11:24:44", "percent_change": -73.5294, "prev_day_close": 1.69999998807907}, {"option": "TNA261113P00059000", "bid": 2.52, "bid_size": 1416.0, "ask": 3.1, "ask_size": 119.0, "iv": 0.5512, "open_interest": 214.0, "volume": 61.0, "delta": -0.7644, "gamma": 0.0954, "vega": 0.0162, "theta": -0.1584, "rho": -0.0063, "theo": 2.8965, "change": 1.64, "open": 2.27, "high": 3.17, "low": 2.27, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-11-10T11:04:03", "percent_change": 115.493, "prev_day_close": 1.4200000166893}, {"option": "TNA261113C00059500", "bid": 0.25, "bid_size": 824.0, "ask": 0.42, "ask_size": 1130.0, "iv": 0.6123, "open_interest": 181.0, "volume": 116.0, "delta": 0.1882, "gamma": 0.0851, "vega": 0.0143, "theta": -0.1335, "rho": 0.0013, "theo": 0.3139, "change": -1.16, "open": 1.12, "high": 1.12, "low": 0.26, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T11:54:03", "percent_change": -77.8523, "prev_day_close": 1.49000000953674}, {"option": "TNA261113P00059500", "bid": 1.86, "bid_size": 956.0, "ask": 4.0, "ask_size": 513.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.8111, "gamma": 0.085, "vega": 0.0143, "theta": -0.1331, "rho": -0.0067, "theo": 3.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T12:59:01", "percent_change": 0.0, "prev_day_close": 1.72000002861023}, {"option": "TNA261113C00060000", "bid": 0.2, "bid_size": 870.0, "ask": 0.27, "ask_size": 880.0, "iv": 0.596, "open_interest": 1217.0, "volume": 202.0, "delta": 0.1486, "gamma": 0.0736, "vega": 0.0123, "theta": -0.1099, "rho": 0.0011, "theo": 0.231, "change": -1.025, "open": 0.16, "high": 0.66, "low": 0.16, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T11:49:39", "percent_change": -81.6733, "prev_day_close": 1.25499999523163}, {"option": "TNA261113P00060000", "bid": 3.4, "bid_size": 203.0, "ask": 3.9, "ask_size": 40.0, "iv": 0.547, "open_interest": 177.0, "volume": 1.0, "delta": -0.8507, "gamma": 0.0736, "vega": 0.0123, "theta": -0.1095, "rho": -0.0071, "theo": 3.703, "change": 1.61, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-10T10:45:53", "percent_change": 87.5, "prev_day_close": 1.83999997377396}, {"option": "TNA261113C00060500", "bid": 0.14, "bid_size": 929.0, "ask": 0.2, "ask_size": 961.0, "iv": 0.5914, "open_interest": 531.0, "volume": 27.0, "delta": 0.1163, "gamma": 0.0622, "vega": 0.0104, "theta": -0.0894, "rho": 0.0008, "theo": 0.1705, "change": -0.845, "open": 0.39, "high": 0.66, "low": 0.14, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-10T11:54:34", "percent_change": -83.2512, "prev_day_close": 1.01500001549721}, {"option": "TNA261113P00060500", "bid": 3.55, "bid_size": 690.0, "ask": 4.65, "ask_size": 480.0, "iv": 0.5482, "open_interest": 15.0, "volume": 2.0, "delta": -0.883, "gamma": 0.0622, "vega": 0.0104, "theta": -0.0889, "rho": -0.0074, "theo": 4.1421, "change": 1.75, "open": 3.57, "high": 3.95, "low": 3.57, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-10T10:45:53", "percent_change": 79.5455, "prev_day_close": 2.19999998807907}, {"option": "TNA261113C00061000", "bid": 0.1, "bid_size": 702.0, "ask": 0.18, "ask_size": 1064.0, "iv": 0.6097, "open_interest": 635.0, "volume": 64.0, "delta": 0.0908, "gamma": 0.0518, "vega": 0.0087, "theta": -0.0721, "rho": 0.0007, "theo": 0.1266, "change": -0.745, "open": 0.24, "high": 0.32, "low": 0.08, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T11:08:24", "percent_change": -89.2216, "prev_day_close": 0.834999978542328}, {"option": "TNA261113P00061000", "bid": 4.1, "bid_size": 507.0, "ask": 4.9, "ask_size": 54.0, "iv": 0.4371, "open_interest": 65.0, "volume": 3.0, "delta": -0.9085, "gamma": 0.0517, "vega": 0.0087, "theta": -0.0716, "rho": -0.0077, "theo": 4.598, "change": 1.525, "open": 3.75, "high": 4.07, "low": 3.75, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-10T11:08:24", "percent_change": 60.396, "prev_day_close": 2.52499997615814}, {"option": "TNA261113C00061500", "bid": 0.07, "bid_size": 389.0, "ask": 0.1, "ask_size": 33.0, "iv": 0.585, "open_interest": 171.0, "volume": 10.0, "delta": 0.0708, "gamma": 0.0425, "vega": 0.0072, "theta": -0.0579, "rho": 0.0005, "theo": 0.0948, "change": -0.58, "open": 0.19, "high": 0.19, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T10:58:49", "percent_change": -89.2308, "prev_day_close": 0.650000005960464}, {"option": "TNA261113P00061500", "bid": 4.6, "bid_size": 61.0, "ask": 5.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 14.0, "volume": 2.0, "delta": -0.9285, "gamma": 0.0425, "vega": 0.0072, "theta": -0.0573, "rho": -0.0079, "theo": 5.0658, "change": 1.24, "open": 4.44, "high": 4.44, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-10T10:29:03", "percent_change": 41.196, "prev_day_close": 3.00999999046326}, {"option": "TNA261113C00062000", "bid": 0.06, "bid_size": 5.0, "ask": 0.07, "ask_size": 373.0, "iv": 0.5945, "open_interest": 725.0, "volume": 180.0, "delta": 0.0551, "gamma": 0.0346, "vega": 0.0059, "theta": -0.0462, "rho": 0.0004, "theo": 0.0712, "change": -0.465, "open": 0.1, "high": 0.24, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T11:48:47", "percent_change": -88.5714, "prev_day_close": 0.524999991059303}, {"option": "TNA261113P00062000", "bid": 5.05, "bid_size": 1330.0, "ask": 5.8, "ask_size": 104.0, "iv": 0.0, "open_interest": 112.0, "volume": 13.0, "delta": -0.9441, "gamma": 0.0346, "vega": 0.0059, "theta": -0.0456, "rho": -0.008, "theo": 5.542, "change": 2.27, "open": 4.85, "high": 5.9, "low": 4.85, "tick": "no_change", "last_trade_price": 5.47, "last_trade_time": "2026-11-10T10:54:23", "percent_change": 70.9375, "prev_day_close": 3.19999992847443}, {"option": "TNA261113C00062500", "bid": 0.03, "bid_size": 702.0, "ask": 0.08, "ask_size": 1044.0, "iv": 0.6152, "open_interest": 168.0, "volume": 27.0, "delta": 0.0428, "gamma": 0.028, "vega": 0.0048, "theta": -0.0367, "rho": 0.0003, "theo": 0.0537, "change": -0.385, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T11:25:58", "percent_change": -86.5169, "prev_day_close": 0.444999992847443}, {"option": "TNA261113P00062500", "bid": 5.55, "bid_size": 92.0, "ask": 6.4, "ask_size": 48.0, "iv": 0.4295, "open_interest": 38.0, "volume": 1.0, "delta": -0.9564, "gamma": 0.028, "vega": 0.0048, "theta": -0.036, "rho": -0.0082, "theo": 6.0241, "change": 1.75, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-10T09:36:51", "percent_change": 48.6111, "prev_day_close": 3.60000002384186}, {"option": "TNA261113C00063000", "bid": 0.02, "bid_size": 553.0, "ask": 0.05, "ask_size": 1047.0, "iv": 0.6048, "open_interest": 1191.0, "volume": 193.0, "delta": 0.0332, "gamma": 0.0224, "vega": 0.0039, "theta": -0.0289, "rho": 0.0002, "theo": 0.0404, "change": -0.295, "open": 0.18, "high": 0.18, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T11:06:37", "percent_change": -88.0597, "prev_day_close": 0.334999993443489}, {"option": "TNA261113P00063000", "bid": 5.1, "bid_size": 618.0, "ask": 7.1, "ask_size": 145.0, "iv": 0.0, "open_interest": 33.0, "volume": 1.0, "delta": -0.966, "gamma": 0.0224, "vega": 0.0039, "theta": -0.0281, "rho": -0.0083, "theo": 6.5105, "change": 0.25, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-10T10:31:02", "percent_change": 6.25, "prev_day_close": 4.00000011920929}, {"option": "TNA261113C00063500", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 1125.0, "iv": 1.0516, "open_interest": 45.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0179, "vega": 0.0032, "theta": -0.0226, "rho": 0.0002, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:16:41", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "TNA261113P00063500", "bid": 5.5, "bid_size": 111.0, "ask": 7.5, "ask_size": 61.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0179, "vega": 0.0032, "theta": -0.0218, "rho": -0.0084, "theo": 7.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T13:22:27", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "TNA261113C00064000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 879.0, "iv": 0.6425, "open_interest": 157.0, "volume": 1.0, "delta": 0.0198, "gamma": 0.0142, "vega": 0.0026, "theta": -0.0176, "rho": 0.0001, "theo": 0.0229, "change": -0.16, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:45:40", "percent_change": -76.1905, "prev_day_close": 0.21000000089407}, {"option": "TNA261113P00064000", "bid": 6.0, "bid_size": 110.0, "ask": 7.75, "ask_size": 33.0, "iv": 0.0, "open_interest": 35.0, "volume": 7.0, "delta": -0.9794, "gamma": 0.0142, "vega": 0.0026, "theta": -0.0168, "rho": -0.0084, "theo": 7.4924, "change": 1.475, "open": 6.75, "high": 6.75, "low": 6.58, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-10T09:58:10", "percent_change": 28.7805, "prev_day_close": 5.125}, {"option": "TNA261113C00064500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1530.0, "iv": 0.6763, "open_interest": 20.0, "volume": 4.0, "delta": 0.0153, "gamma": 0.0113, "vega": 0.002, "theta": -0.0137, "rho": 0.0001, "theo": 0.0173, "change": -0.11, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:35:56", "percent_change": -68.75, "prev_day_close": 0.160000000149012}, {"option": "TNA261113P00064500", "bid": 7.4, "bid_size": 61.0, "ask": 8.5, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0113, "vega": 0.002, "theta": -0.0128, "rho": -0.0084, "theo": 7.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-11-09T13:02:21", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "TNA261113C00065000", "bid": 0.01, "bid_size": 1.0, "ask": 0.03, "ask_size": 453.0, "iv": 0.6875, "open_interest": 243.0, "volume": 45.0, "delta": 0.0119, "gamma": 0.0089, "vega": 0.0016, "theta": -0.0107, "rho": 0.0001, "theo": 0.0131, "change": -0.085, "open": 0.03, "high": 0.55, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T10:39:52", "percent_change": -80.9524, "prev_day_close": 0.105000000447035}, {"option": "TNA261113P00065000", "bid": 7.4, "bid_size": 329.0, "ask": 9.05, "ask_size": 80.0, "iv": 0.0, "open_interest": 19.0, "volume": 3.0, "delta": -0.9874, "gamma": 0.0089, "vega": 0.0016, "theta": -0.0097, "rho": -0.0084, "theo": 8.4821, "change": 2.725, "open": 7.8, "high": 8.75, "low": 7.8, "tick": "no_change", "last_trade_price": 8.75, "last_trade_time": "2026-11-10T10:50:01", "percent_change": 45.2282, "prev_day_close": 6.02500009536743}, {"option": "TNA261113C00065500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1383.0, "iv": 1.4279, "open_interest": 11.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0071, "vega": 0.0013, "theta": -0.0084, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T11:09:34", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "TNA261113P00065500", "bid": 7.5, "bid_size": 111.0, "ask": 9.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0071, "vega": 0.0013, "theta": -0.0073, "rho": -0.0084, "theo": 8.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "TNA261113C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1415.0, "iv": 1.3208, "open_interest": 491.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0056, "vega": 0.0011, "theta": -0.0066, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:17:23", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "TNA261113P00066000", "bid": 8.0, "bid_size": 111.0, "ask": 10.0, "ask_size": 61.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0057, "vega": 0.0011, "theta": -0.0055, "rho": -0.0083, "theo": 9.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.06, "last_trade_time": "2026-10-16T13:47:02", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "TNA261113C00066500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1477.0, "iv": 1.586, "open_interest": 1.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0045, "vega": 0.0009, "theta": -0.0053, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T11:01:17", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "TNA261113P00066500", "bid": 8.5, "bid_size": 111.0, "ask": 10.5, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0046, "vega": 0.0009, "theta": -0.0041, "rho": -0.0081, "theo": 9.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5750002861023}, {"option": "TNA261113C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.6908, "open_interest": 33.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0037, "vega": 0.0007, "theta": -0.0043, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T11:05:48", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "TNA261113P00067000", "bid": 9.0, "bid_size": 111.0, "ask": 11.0, "ask_size": 61.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0037, "vega": 0.0007, "theta": -0.0031, "rho": -0.0079, "theo": 10.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.18, "last_trade_time": "2026-11-06T09:54:41", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "TNA261113C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 37.0, "iv": 0.8419, "open_interest": 127.0, "volume": 4.0, "delta": 0.0032, "gamma": 0.0025, "vega": 0.0005, "theta": -0.003, "rho": 0.0, "theo": 0.0033, "change": -0.11, "open": 0.38, "high": 0.38, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:52:18", "percent_change": -91.6667, "prev_day_close": 0.120000001974404}, {"option": "TNA261113P00068000", "bid": 11.0, "bid_size": 61.0, "ask": 11.95, "ask_size": 51.0, "iv": 0.7789, "open_interest": 1.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0026, "vega": 0.0005, "theta": -0.0017, "rho": -0.0074, "theo": 11.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.69, "last_trade_time": "2026-11-09T12:49:33", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "TNA261113C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 45.0, "iv": 1.0607, "open_interest": 8.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TNA261113P00069000", "bid": 11.0, "bid_size": 111.0, "ask": 13.0, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0008, "rho": -0.0068, "theo": 12.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.18, "last_trade_time": "2026-11-05T15:40:33", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "TNA261113C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.8469, "open_interest": 131.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:40:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TNA261113P00070000", "bid": 12.1, "bid_size": 191.0, "ask": 14.05, "ask_size": 97.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0003, "rho": -0.006, "theo": 13.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T15:15:48", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "TNA261113C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 33.0, "iv": 1.3805, "open_interest": 23.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.001, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:23:40", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "TNA261113P00071000", "bid": 13.1, "bid_size": 112.0, "ask": 14.95, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9981, "gamma": 0.0012, "vega": 0.0002, "theta": 0.0, "rho": -0.005, "theo": 14.4675, "change": 1.845, "open": 14.02, "high": 14.02, "low": 14.02, "tick": "up", "last_trade_price": 14.02, "last_trade_time": "2026-11-10T11:11:29", "percent_change": 15.154, "prev_day_close": 12.1750001907349}, {"option": "TNA261113C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.9455, "open_interest": 1.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:18:28", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TNA261113P00072000", "bid": 14.0, "bid_size": 111.0, "ask": 16.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9985, "gamma": 0.001, "vega": 0.0002, "theta": 0.0, "rho": -0.0041, "theo": 15.467, "change": 1.99, "open": 14.94, "high": 14.94, "low": 14.94, "tick": "up", "last_trade_price": 14.94, "last_trade_time": "2026-11-10T11:11:29", "percent_change": 15.3668, "prev_day_close": 12.9500002861023}, {"option": "TNA261113C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1404.0, "iv": 1.8954, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0007, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TNA261113P00073000", "bid": 15.0, "bid_size": 106.0, "ask": 17.0, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0008, "vega": 0.0002, "theta": 0.0, "rho": -0.0033, "theo": 16.4665, "change": 0.0, "open": 0.0, "high": 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": "TNA261113C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 607.0, "iv": 1.2943, "open_interest": 9.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:50:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TNA261113P00075000", "bid": 17.0, "bid_size": 111.0, "ask": 19.05, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": -0.0021, "theo": 18.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.85, "last_trade_time": "2026-10-14T11:50:20", "percent_change": 0.0, "prev_day_close": 15.8749995231628}, {"option": "TNA261113C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 130.0, "iv": 1.3051, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T11:08:32", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TNA261113P00080000", "bid": 22.0, "bid_size": 111.0, "ask": 24.1, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0007, "theo": 23.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1750001907349}, {"option": "TNA261113C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 501.0, "iv": 3.267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "TNA261113P00085000", "bid": 27.0, "bid_size": 111.0, "ask": 29.15, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0002, "theo": 28.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "TNA261113C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 551.0, "iv": 3.5798, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TNA261113P00090000", "bid": 32.25, "bid_size": 111.0, "ask": 34.2, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 33.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1750001907349}, {"option": "TNA261113C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 530.0, "iv": 3.8677, "open_interest": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "TNA261113P00095000", "bid": 37.15, "bid_size": 111.0, "ask": 39.15, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.875}, {"option": "TNA261120C00030000", "bid": 25.9, "bid_size": 203.0, "ask": 28.05, "ask_size": 262.0, "iv": 2.4894, "open_interest": 11.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0021, "vega": 0.0029, "theta": -0.0245, "rho": 0.0036, "theo": 26.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-11-09T14:38:29", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "TNA261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 785.0, "iv": 1.9999, "open_interest": 6.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.002, "vega": 0.0032, "theta": -0.0262, "rho": -0.0003, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:57:35", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TNA261120C00035000", "bid": 21.05, "bid_size": 307.0, "ask": 22.6, "ask_size": 602.0, "iv": 1.8004, "open_interest": 57.0, "volume": 45.0, "delta": 0.9799, "gamma": 0.0036, "vega": 0.0044, "theta": -0.0301, "rho": 0.0048, "theo": 21.6322, "change": -2.575, "open": 21.25, "high": 21.25, "low": 21.25, "tick": "no_change", "last_trade_price": 21.25, "last_trade_time": "2026-11-10T10:50:03", "percent_change": -10.808, "prev_day_close": 23.8249998092651}, {"option": "TNA261120P00035000", "bid": 0.03, "bid_size": 262.0, "ask": 0.21, "ask_size": 1835.0, "iv": 1.5066, "open_interest": 136.0, "volume": 4.0, "delta": -0.0205, "gamma": 0.0035, "vega": 0.0046, "theta": -0.0314, "rho": -0.0004, "theo": 0.1125, "change": 0.045, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T09:59:35", "percent_change": 81.8182, "prev_day_close": 0.0549999997019768}, {"option": "TNA261120C00040000", "bid": 16.35, "bid_size": 289.0, "ask": 17.25, "ask_size": 1478.0, "iv": 1.3444, "open_interest": 156.0, "volume": 2.0, "delta": 0.9663, "gamma": 0.0068, "vega": 0.0069, "theta": -0.0381, "rho": 0.0062, "theo": 16.6784, "change": -2.25, "open": 17.25, "high": 17.25, "low": 17.25, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-11-10T11:54:23", "percent_change": -11.5385, "prev_day_close": 19.5}, {"option": "TNA261120P00040000", "bid": 0.1, "bid_size": 332.0, "ask": 0.17, "ask_size": 1522.0, "iv": 1.1602, "open_interest": 636.0, "volume": 15.0, "delta": -0.034, "gamma": 0.0066, "vega": 0.0071, "theta": -0.0392, "rho": -0.0007, "theo": 0.1585, "change": 0.01, "open": 0.18, "high": 0.18, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T11:12:05", "percent_change": 10.0, "prev_day_close": 0.0999999977648258}, {"option": "TNA261120C00042000", "bid": 14.15, "bid_size": 68.0, "ask": 16.2, "ask_size": 263.0, "iv": 1.4741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.009, "vega": 0.0084, "theta": -0.0427, "rho": 0.0068, "theo": 14.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2249994277954}, {"option": "TNA261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1416.0, "iv": 1.2693, "open_interest": 2.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0088, "vega": 0.0086, "theta": -0.0438, "rho": -0.0008, "theo": 0.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T14:23:15", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "TNA261120C00043000", "bid": 13.05, "bid_size": 191.0, "ask": 15.2, "ask_size": 263.0, "iv": 1.3533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0104, "vega": 0.0094, "theta": -0.0456, "rho": 0.0072, "theo": 13.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.125}, {"option": "TNA261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 367.0, "iv": 1.1891, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0103, "vega": 0.0096, "theta": -0.0466, "rho": -0.001, "theo": 0.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "TNA261120C00044000", "bid": 12.05, "bid_size": 204.0, "ask": 14.15, "ask_size": 263.0, "iv": 1.2511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0122, "vega": 0.0105, "theta": -0.049, "rho": 0.0076, "theo": 12.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "TNA261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1020.0, "iv": 1.1101, "open_interest": 1.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.012, "vega": 0.0107, "theta": -0.0498, "rho": -0.0011, "theo": 0.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:47:46", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "TNA261120C00045000", "bid": 11.2, "bid_size": 143.0, "ask": 13.3, "ask_size": 413.0, "iv": 1.2515, "open_interest": 67.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0143, "vega": 0.0118, "theta": -0.0527, "rho": 0.0078, "theo": 11.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-11-09T15:30:50", "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "TNA261120P00045000", "bid": 0.2, "bid_size": 1261.0, "ask": 0.31, "ask_size": 1597.0, "iv": 0.9384, "open_interest": 969.0, "volume": 2.0, "delta": -0.065, "gamma": 0.0141, "vega": 0.012, "theta": -0.0536, "rho": -0.0013, "theo": 0.2651, "change": 0.03, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T11:11:07", "percent_change": 15.7895, "prev_day_close": 0.190000005066395}, {"option": "TNA261120C00046000", "bid": 10.15, "bid_size": 98.0, "ask": 12.25, "ask_size": 263.0, "iv": 1.1373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0168, "vega": 0.0133, "theta": -0.057, "rho": 0.0081, "theo": 10.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "TNA261120P00046000", "bid": 0.02, "bid_size": 556.0, "ask": 0.75, "ask_size": 688.0, "iv": 0.9617, "open_interest": 10.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0166, "vega": 0.0135, "theta": -0.0579, "rho": -0.0015, "theo": 0.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T11:55:03", "percent_change": 0.0, "prev_day_close": 0.320000000298023}, {"option": "TNA261120C00047000", "bid": 9.3, "bid_size": 87.0, "ask": 11.4, "ask_size": 263.0, "iv": 1.1251, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0198, "vega": 0.0151, "theta": -0.062, "rho": 0.0086, "theo": 9.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "TNA261120P00047000", "bid": 0.28, "bid_size": 1503.0, "ask": 0.39, "ask_size": 516.0, "iv": 0.8521, "open_interest": 47.0, "volume": 9.0, "delta": -0.089, "gamma": 0.0197, "vega": 0.0152, "theta": -0.0628, "rho": -0.0018, "theo": 0.3503, "change": 0.07, "open": 0.28, "high": 0.38, "low": 0.28, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T10:51:36", "percent_change": 22.5806, "prev_day_close": 0.309999994933605}, {"option": "TNA261120C00048000", "bid": 8.4, "bid_size": 170.0, "ask": 10.45, "ask_size": 918.0, "iv": 1.0697, "open_interest": 0.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0235, "vega": 0.0171, "theta": -0.0676, "rho": 0.0087, "theo": 8.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "TNA261120P00048000", "bid": 0.33, "bid_size": 1571.0, "ask": 0.45, "ask_size": 435.0, "iv": 0.8116, "open_interest": 86.0, "volume": 6.0, "delta": -0.1054, "gamma": 0.0233, "vega": 0.0172, "theta": -0.0683, "rho": -0.0021, "theo": 0.4101, "change": 0.135, "open": 0.44, "high": 0.44, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-10T11:29:55", "percent_change": 52.9412, "prev_day_close": 0.254999995231628}, {"option": "TNA261120C00048500", "bid": 7.85, "bid_size": 796.0, "ask": 9.95, "ask_size": 1088.0, "iv": 1.0138, "open_interest": 0.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0256, "vega": 0.0182, "theta": -0.0707, "rho": 0.009, "theo": 8.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5750002861023}, {"option": "TNA261120P00048500", "bid": 0.35, "bid_size": 1277.0, "ask": 0.49, "ask_size": 33.0, "iv": 0.7906, "open_interest": 1.0, "volume": 2.0, "delta": -0.115, "gamma": 0.0254, "vega": 0.0183, "theta": -0.0713, "rho": -0.0023, "theo": 0.446, "change": 0.085, "open": 0.45, "high": 0.45, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-10T11:29:55", "percent_change": 26.1539, "prev_day_close": 0.324999988079071}, {"option": "TNA261120C00049000", "bid": 7.4, "bid_size": 613.0, "ask": 9.5, "ask_size": 1081.0, "iv": 0.99, "open_interest": 0.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0278, "vega": 0.0195, "theta": -0.074, "rho": 0.0091, "theo": 8.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "TNA261120P00049000", "bid": 0.13, "bid_size": 1443.0, "ask": 0.88, "ask_size": 1422.0, "iv": 0.7968, "open_interest": 144.0, "volume": 1.0, "delta": -0.1258, "gamma": 0.0276, "vega": 0.0196, "theta": -0.0746, "rho": -0.0025, "theo": 0.4867, "change": 0.125, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-10T09:34:41", "percent_change": 35.2113, "prev_day_close": 0.354999996721745}, {"option": "TNA261120C00049500", "bid": 7.1, "bid_size": 550.0, "ask": 8.5, "ask_size": 1005.0, "iv": 0.8822, "open_interest": 0.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0302, "vega": 0.0207, "theta": -0.0774, "rho": 0.0091, "theo": 7.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "TNA261120P00049500", "bid": 0.39, "bid_size": 1780.0, "ask": 0.74, "ask_size": 2002.0, "iv": 0.7858, "open_interest": 9.0, "volume": 5.0, "delta": -0.1378, "gamma": 0.0301, "vega": 0.0208, "theta": -0.078, "rho": -0.0027, "theo": 0.5332, "change": 0.12, "open": 0.75, "high": 0.75, "low": 0.56, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-10T12:00:24", "percent_change": 26.6667, "prev_day_close": 0.449999988079071}, {"option": "TNA261120C00050000", "bid": 6.9, "bid_size": 72.0, "ask": 8.4, "ask_size": 1273.0, "iv": 0.9764, "open_interest": 190.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0329, "vega": 0.022, "theta": -0.0811, "rho": 0.0091, "theo": 7.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T13:37:53", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "TNA261120P00050000", "bid": 0.57, "bid_size": 75.0, "ask": 0.67, "ask_size": 1447.0, "iv": 0.7698, "open_interest": 798.0, "volume": 153.0, "delta": -0.1512, "gamma": 0.0327, "vega": 0.0222, "theta": -0.0816, "rho": -0.003, "theo": 0.5862, "change": 0.2, "open": 0.55, "high": 0.62, "low": 0.51, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-10T12:00:17", "percent_change": 47.619, "prev_day_close": 0.420000001788139}, {"option": "TNA261120C00051000", "bid": 5.75, "bid_size": 564.0, "ask": 7.85, "ask_size": 1136.0, "iv": 0.9343, "open_interest": 45.0, "volume": 0.0, "delta": 0.817, "gamma": 0.0386, "vega": 0.025, "theta": -0.0888, "rho": 0.0093, "theo": 6.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T10:26:35", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "TNA261120P00051000", "bid": 0.71, "bid_size": 428.0, "ask": 0.83, "ask_size": 1384.0, "iv": 0.7469, "open_interest": 305.0, "volume": 8.0, "delta": -0.1827, "gamma": 0.0384, "vega": 0.025, "theta": -0.0892, "rho": -0.0036, "theo": 0.7163, "change": 0.225, "open": 0.73, "high": 0.8, "low": 0.72, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-10T11:54:44", "percent_change": 45.4545, "prev_day_close": 0.49499998986721}, {"option": "TNA261120C00051500", "bid": 5.35, "bid_size": 446.0, "ask": 7.45, "ask_size": 1122.0, "iv": 0.919, "open_interest": 0.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0416, "vega": 0.0264, "theta": -0.0929, "rho": 0.0092, "theo": 5.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "TNA261120P00051500", "bid": 0.4, "bid_size": 830.0, "ask": 1.14, "ask_size": 280.0, "iv": 0.7029, "open_interest": 0.0, "volume": 0.0, "delta": -0.201, "gamma": 0.0415, "vega": 0.0265, "theta": -0.0932, "rho": -0.004, "theo": 0.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "TNA261120C00052000", "bid": 5.25, "bid_size": 66.0, "ask": 6.95, "ask_size": 1112.0, "iv": 0.9335, "open_interest": 27.0, "volume": 0.0, "delta": 0.7783, "gamma": 0.0448, "vega": 0.028, "theta": -0.097, "rho": 0.0093, "theo": 5.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-05T12:47:07", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "TNA261120P00052000", "bid": 0.71, "bid_size": 1489.0, "ask": 1.02, "ask_size": 115.0, "iv": 0.6931, "open_interest": 374.0, "volume": 7.0, "delta": -0.2212, "gamma": 0.0446, "vega": 0.0281, "theta": -0.0972, "rho": -0.0044, "theo": 0.8866, "change": 0.29, "open": 0.91, "high": 0.91, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T11:08:37", "percent_change": 47.541, "prev_day_close": 0.610000014305115}, {"option": "TNA261120C00052500", "bid": 4.65, "bid_size": 50.0, "ask": 6.6, "ask_size": 1044.0, "iv": 0.8891, "open_interest": 0.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.0479, "vega": 0.0295, "theta": -0.101, "rho": 0.0091, "theo": 5.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.12499976158142}, {"option": "TNA261120P00052500", "bid": 0.74, "bid_size": 411.0, "ask": 1.23, "ask_size": 222.0, "iv": 0.6885, "open_interest": 32.0, "volume": 1.0, "delta": -0.2433, "gamma": 0.0478, "vega": 0.0296, "theta": -0.1012, "rho": -0.0048, "theo": 0.99, "change": 0.01, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-10T10:14:06", "percent_change": 1.17647, "prev_day_close": 0.849999994039536}, {"option": "TNA261120C00053000", "bid": 4.5, "bid_size": 199.0, "ask": 4.9, "ask_size": 1056.0, "iv": 0.7035, "open_interest": 145.0, "volume": 1.0, "delta": 0.7321, "gamma": 0.0511, "vega": 0.0311, "theta": -0.105, "rho": 0.0093, "theo": 4.6282, "change": -1.885, "open": 5.14, "high": 5.14, "low": 5.14, "tick": "down", "last_trade_price": 5.14, "last_trade_time": "2026-11-10T09:54:54", "percent_change": -26.8327, "prev_day_close": 7.02499985694885}, {"option": "TNA261120P00053000", "bid": 1.0, "bid_size": 1265.0, "ask": 1.21, "ask_size": 1016.0, "iv": 0.6799, "open_interest": 269.0, "volume": 5.0, "delta": -0.2672, "gamma": 0.0509, "vega": 0.0311, "theta": -0.1051, "rho": -0.0053, "theo": 1.1069, "change": 0.325, "open": 1.0, "high": 1.05, "low": 0.89, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T11:34:22", "percent_change": 44.8276, "prev_day_close": 0.725000023841858}, {"option": "TNA261120C00053500", "bid": 4.1, "bid_size": 31.0, "ask": 4.75, "ask_size": 669.0, "iv": 0.7222, "open_interest": 0.0, "volume": 0.0, "delta": 0.7064, "gamma": 0.0541, "vega": 0.0325, "theta": -0.1086, "rho": 0.009, "theo": 4.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T10:17:57", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "TNA261120P00053500", "bid": 0.85, "bid_size": 1672.0, "ask": 1.54, "ask_size": 1398.0, "iv": 0.6583, "open_interest": 3.0, "volume": 1.0, "delta": -0.293, "gamma": 0.0539, "vega": 0.0325, "theta": -0.1087, "rho": -0.0058, "theo": 1.2382, "change": 0.345, "open": 1.11, "high": 1.11, "low": 1.11, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 45.098, "prev_day_close": 0.764999985694885}, {"option": "TNA261120C00054000", "bid": 3.75, "bid_size": 707.0, "ask": 4.05, "ask_size": 125.0, "iv": 0.6617, "open_interest": 568.0, "volume": 6.0, "delta": 0.6789, "gamma": 0.0569, "vega": 0.0337, "theta": -0.1119, "rho": 0.0086, "theo": 3.9061, "change": -2.15, "open": 4.2, "high": 4.93, "low": 3.5, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T10:58:41", "percent_change": -34.9594, "prev_day_close": 6.15000009536743}, {"option": "TNA261120P00054000", "bid": 1.15, "bid_size": 1642.0, "ask": 1.49, "ask_size": 298.0, "iv": 0.6444, "open_interest": 332.0, "volume": 3.0, "delta": -0.3204, "gamma": 0.0568, "vega": 0.0338, "theta": -0.1119, "rho": -0.0064, "theo": 1.3844, "change": 0.42, "open": 1.25, "high": 1.3, "low": 1.25, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-10T11:37:46", "percent_change": 50.0, "prev_day_close": 0.840000003576279}, {"option": "TNA261120C00054500", "bid": 3.15, "bid_size": 236.0, "ask": 4.65, "ask_size": 1825.0, "iv": 0.7504, "open_interest": 0.0, "volume": 0.0, "delta": 0.65, "gamma": 0.0596, "vega": 0.0349, "theta": -0.1146, "rho": 0.0086, "theo": 3.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "TNA261120P00054500", "bid": 1.19, "bid_size": 1492.0, "ask": 1.75, "ask_size": 1389.0, "iv": 0.6341, "open_interest": 0.0, "volume": 1.0, "delta": -0.3492, "gamma": 0.0594, "vega": 0.035, "theta": -0.1146, "rho": -0.007, "theo": 1.5458, "change": 0.02, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-10T09:42:27", "percent_change": 1.41844, "prev_day_close": 1.40999999642372}, {"option": "TNA261120C00055000", "bid": 3.1, "bid_size": 926.0, "ask": 3.35, "ask_size": 102.0, "iv": 0.643, "open_interest": 229.0, "volume": 1.0, "delta": 0.6196, "gamma": 0.0619, "vega": 0.0359, "theta": -0.1168, "rho": 0.0082, "theo": 3.2449, "change": -2.0, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-10T11:54:42", "percent_change": -38.0952, "prev_day_close": 5.25}, {"option": "TNA261120P00055000", "bid": 1.5, "bid_size": 1276.0, "ask": 1.81, "ask_size": 106.0, "iv": 0.6296, "open_interest": 295.0, "volume": 8.0, "delta": -0.3795, "gamma": 0.0618, "vega": 0.0359, "theta": -0.1167, "rho": -0.0076, "theo": 1.7227, "change": 0.625, "open": 1.62, "high": 1.8, "low": 1.62, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-10T11:37:46", "percent_change": 62.1891, "prev_day_close": 1.00500002503395}, {"option": "TNA261120C00055500", "bid": 2.59, "bid_size": 855.0, "ask": 3.25, "ask_size": 1265.0, "iv": 0.6366, "open_interest": 0.0, "volume": 0.0, "delta": 0.5882, "gamma": 0.064, "vega": 0.0367, "theta": -0.1181, "rho": 0.0081, "theo": 2.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "TNA261120P00055500", "bid": 1.35, "bid_size": 1698.0, "ask": 2.12, "ask_size": 70.0, "iv": 0.5922, "open_interest": 8.0, "volume": 1.0, "delta": -0.4109, "gamma": 0.0638, "vega": 0.0367, "theta": -0.118, "rho": -0.0082, "theo": 1.9151, "change": 0.555, "open": 1.76, "high": 1.76, "low": 1.76, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-10T11:25:34", "percent_change": 46.0581, "prev_day_close": 1.2049999833107}, {"option": "TNA261120C00056000", "bid": 2.3, "bid_size": 1651.0, "ask": 2.74, "ask_size": 50.0, "iv": 0.6003, "open_interest": 129.0, "volume": 0.0, "delta": 0.5557, "gamma": 0.0657, "vega": 0.0373, "theta": -0.1187, "rho": 0.0076, "theo": 2.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T11:37:07", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "TNA261120P00056000", "bid": 1.85, "bid_size": 1454.0, "ask": 2.37, "ask_size": 1457.0, "iv": 0.6306, "open_interest": 412.0, "volume": 14.0, "delta": -0.4433, "gamma": 0.0655, "vega": 0.0373, "theta": -0.1185, "rho": -0.0089, "theo": 2.1233, "change": 0.83, "open": 1.49, "high": 2.17, "low": 1.49, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-10T11:37:46", "percent_change": 65.873, "prev_day_close": 1.25999999046326}, {"option": "TNA261120C00056500", "bid": 2.15, "bid_size": 820.0, "ask": 2.56, "ask_size": 1164.0, "iv": 0.6229, "open_interest": 10.0, "volume": 0.0, "delta": 0.5224, "gamma": 0.067, "vega": 0.0376, "theta": -0.1184, "rho": 0.0074, "theo": 2.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-09T12:41:04", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "TNA261120P00056500", "bid": 1.9, "bid_size": 1654.0, "ask": 2.59, "ask_size": 1350.0, "iv": 0.5997, "open_interest": 13.0, "volume": 3.0, "delta": -0.4765, "gamma": 0.0668, "vega": 0.0376, "theta": -0.1181, "rho": -0.0096, "theo": 2.3473, "change": 0.7, "open": 2.2, "high": 2.2, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-10T11:25:34", "percent_change": 50.0, "prev_day_close": 1.39999997615814}, {"option": "TNA261120C00057000", "bid": 1.97, "bid_size": 42.0, "ask": 2.34, "ask_size": 1346.0, "iv": 0.6313, "open_interest": 253.0, "volume": 0.0, "delta": 0.4884, "gamma": 0.0678, "vega": 0.0376, "theta": -0.1171, "rho": 0.007, "theo": 2.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:10:27", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "TNA261120P00057000", "bid": 2.25, "bid_size": 1331.0, "ask": 2.73, "ask_size": 977.0, "iv": 0.5937, "open_interest": 126.0, "volume": 1.0, "delta": -0.5104, "gamma": 0.0677, "vega": 0.0376, "theta": -0.1168, "rho": -0.0103, "theo": 2.5876, "change": 0.155, "open": 1.88, "high": 1.88, "low": 1.88, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-10T10:23:25", "percent_change": 8.98551, "prev_day_close": 1.72500002384186}, {"option": "TNA261120C00057500", "bid": 1.68, "bid_size": 99.0, "ask": 2.32, "ask_size": 1586.0, "iv": 0.6475, "open_interest": 2.0, "volume": 0.0, "delta": 0.454, "gamma": 0.0682, "vega": 0.0374, "theta": -0.1149, "rho": 0.0067, "theo": 1.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-10-26T11:10:34", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "TNA261120P00057500", "bid": 2.48, "bid_size": 1172.0, "ask": 3.0, "ask_size": 146.0, "iv": 0.5843, "open_interest": 15.0, "volume": 1.0, "delta": -0.5447, "gamma": 0.0681, "vega": 0.0374, "theta": -0.1146, "rho": -0.011, "theo": 2.8443, "change": 0.765, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-10T11:25:34", "percent_change": 45.4006, "prev_day_close": 1.68499994277954}, {"option": "TNA261120C00058000", "bid": 1.41, "bid_size": 106.0, "ask": 1.94, "ask_size": 1778.0, "iv": 0.6137, "open_interest": 402.0, "volume": 4.0, "delta": 0.4195, "gamma": 0.0681, "vega": 0.0369, "theta": -0.1118, "rho": 0.0062, "theo": 1.6423, "change": -1.335, "open": 1.85, "high": 2.26, "low": 1.85, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-10T10:24:23", "percent_change": -40.7634, "prev_day_close": 3.27499997615814}, {"option": "TNA261120P00058000", "bid": 2.73, "bid_size": 1419.0, "ask": 3.45, "ask_size": 1568.0, "iv": 0.5972, "open_interest": 200.0, "volume": 1.0, "delta": -0.5792, "gamma": 0.068, "vega": 0.0369, "theta": -0.1114, "rho": -0.0117, "theo": 3.1181, "change": 0.545, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-10T10:02:40", "percent_change": 31.5942, "prev_day_close": 1.72499996423721}, {"option": "TNA261120C00058500", "bid": 1.08, "bid_size": 1401.0, "ask": 2.22, "ask_size": 1950.0, "iv": 0.6571, "open_interest": 255.0, "volume": 32.0, "delta": 0.385, "gamma": 0.0674, "vega": 0.0361, "theta": -0.1079, "rho": 0.0058, "theo": 1.4336, "change": -0.94, "open": 1.98, "high": 1.98, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -32.1918, "prev_day_close": 2.91999995708466}, {"option": "TNA261120P00058500", "bid": 2.45, "bid_size": 1774.0, "ask": 3.75, "ask_size": 1325.0, "iv": 0.5108, "open_interest": 1.0, "volume": 0.0, "delta": -0.6137, "gamma": 0.0673, "vega": 0.0361, "theta": -0.1074, "rho": -0.0124, "theo": 3.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-11-06T12:13:58", "percent_change": 0.0, "prev_day_close": 2.36500006914139}, {"option": "TNA261120C00059000", "bid": 1.01, "bid_size": 99.0, "ask": 2.21, "ask_size": 1894.0, "iv": 0.6938, "open_interest": 214.0, "volume": 0.0, "delta": 0.3509, "gamma": 0.0662, "vega": 0.035, "theta": -0.1032, "rho": 0.0053, "theo": 1.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-11-09T14:53:15", "percent_change": 0.0, "prev_day_close": 2.62999999523163}, {"option": "TNA261120P00059000", "bid": 3.3, "bid_size": 1488.0, "ask": 4.0, "ask_size": 236.0, "iv": 0.5707, "open_interest": 190.0, "volume": 10.0, "delta": -0.6477, "gamma": 0.0661, "vega": 0.035, "theta": -0.1026, "rho": -0.0132, "theo": 3.7175, "change": 1.68, "open": 3.12, "high": 3.8, "low": 3.12, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-10T11:04:03", "percent_change": 79.2453, "prev_day_close": 2.12000000476837}, {"option": "TNA261120C00059500", "bid": 0.95, "bid_size": 43.0, "ask": 1.19, "ask_size": 1109.0, "iv": 0.5833, "open_interest": 4.0, "volume": 0.0, "delta": 0.3174, "gamma": 0.0644, "vega": 0.0337, "theta": -0.0977, "rho": 0.0049, "theo": 1.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T13:30:07", "percent_change": 0.0, "prev_day_close": 1.87999993562698}, {"option": "TNA261120P00059500", "bid": 3.0, "bid_size": 1733.0, "ask": 4.4, "ask_size": 309.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": -0.6811, "gamma": 0.0643, "vega": 0.0336, "theta": -0.0972, "rho": -0.0139, "theo": 4.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "TNA261120C00060000", "bid": 0.8, "bid_size": 870.0, "ask": 0.97, "ask_size": 527.0, "iv": 0.5673, "open_interest": 898.0, "volume": 41.0, "delta": 0.285, "gamma": 0.0621, "vega": 0.0321, "theta": -0.0917, "rho": 0.0044, "theo": 0.9138, "change": -1.095, "open": 1.15, "high": 1.21, "low": 0.92, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T11:56:18", "percent_change": -52.2673, "prev_day_close": 2.09499996900558}, {"option": "TNA261120P00060000", "bid": 3.85, "bid_size": 1667.0, "ask": 4.6, "ask_size": 89.0, "iv": 0.5245, "open_interest": 357.0, "volume": 2.0, "delta": -0.7134, "gamma": 0.062, "vega": 0.032, "theta": -0.0912, "rho": -0.0146, "theo": 4.3876, "change": 1.465, "open": 4.03, "high": 4.15, "low": 4.03, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-10T11:43:41", "percent_change": 54.5624, "prev_day_close": 2.68499994277954}, {"option": "TNA261120C00061000", "bid": 0.56, "bid_size": 648.0, "ask": 0.77, "ask_size": 1082.0, "iv": 0.5682, "open_interest": 1304.0, "volume": 18.0, "delta": 0.2248, "gamma": 0.0559, "vega": 0.0283, "theta": -0.0787, "rho": 0.0035, "theo": 0.6547, "change": -0.975, "open": 0.95, "high": 1.11, "low": 0.49, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T11:54:35", "percent_change": -60.7477, "prev_day_close": 1.60500001907349}, {"option": "TNA261120P00061000", "bid": 4.65, "bid_size": 1313.0, "ask": 5.35, "ask_size": 52.0, "iv": 0.518, "open_interest": 181.0, "volume": 12.0, "delta": -0.7736, "gamma": 0.0558, "vega": 0.0283, "theta": -0.078, "rho": -0.0158, "theo": 5.1273, "change": 1.565, "open": 4.6, "high": 5.55, "low": 4.6, "tick": "no_change", "last_trade_price": 4.89, "last_trade_time": "2026-11-10T10:54:23", "percent_change": 47.0677, "prev_day_close": 3.32499992847443}, {"option": "TNA261120C00062000", "bid": 0.37, "bid_size": 1446.0, "ask": 0.53, "ask_size": 752.0, "iv": 0.5517, "open_interest": 366.0, "volume": 10.0, "delta": 0.1727, "gamma": 0.0484, "vega": 0.0242, "theta": -0.0654, "rho": 0.0027, "theo": 0.4602, "change": -0.58, "open": 0.71, "high": 0.71, "low": 0.65, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-10T10:34:52", "percent_change": -45.6693, "prev_day_close": 1.27000004053116}, {"option": "TNA261120P00062000", "bid": 5.35, "bid_size": 666.0, "ask": 6.15, "ask_size": 129.0, "iv": 0.4734, "open_interest": 45.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0483, "vega": 0.0242, "theta": -0.0646, "rho": -0.017, "theo": 5.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T15:41:57", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "TNA261120C00063000", "bid": 0.17, "bid_size": 1848.0, "ask": 0.5, "ask_size": 1793.0, "iv": 0.5582, "open_interest": 355.0, "volume": 2.0, "delta": 0.1304, "gamma": 0.0405, "vega": 0.0201, "theta": -0.0532, "rho": 0.0021, "theo": 0.3218, "change": -0.64, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T10:44:30", "percent_change": -68.0851, "prev_day_close": 0.940000027418136}, {"option": "TNA261120P00063000", "bid": 5.9, "bid_size": 386.0, "ask": 7.35, "ask_size": 231.0, "iv": 0.4545, "open_interest": 31.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0404, "vega": 0.0201, "theta": -0.0523, "rho": -0.0179, "theo": 6.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-11-09T15:20:24", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "TNA261120C00064000", "bid": 0.18, "bid_size": 1013.0, "ask": 0.28, "ask_size": 1210.0, "iv": 0.554, "open_interest": 255.0, "volume": 103.0, "delta": 0.0982, "gamma": 0.033, "vega": 0.0164, "theta": -0.043, "rho": 0.0016, "theo": 0.228, "change": -0.475, "open": 0.38, "high": 0.38, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T10:48:09", "percent_change": -63.7584, "prev_day_close": 0.745000004768372}, {"option": "TNA261120P00064000", "bid": 6.8, "bid_size": 142.0, "ask": 8.15, "ask_size": 68.0, "iv": 0.2994, "open_interest": 10.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0329, "vega": 0.0164, "theta": -0.042, "rho": -0.0186, "theo": 7.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-11-09T15:04:23", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "TNA261120C00065000", "bid": 0.1, "bid_size": 218.0, "ask": 0.21, "ask_size": 164.0, "iv": 0.5505, "open_interest": 769.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0266, "vega": 0.0134, "theta": -0.0351, "rho": 0.0012, "theo": 0.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:44:50", "percent_change": 0.0, "prev_day_close": 0.480000004172325}, {"option": "TNA261120P00065000", "bid": 7.75, "bid_size": 430.0, "ask": 9.15, "ask_size": 203.0, "iv": 0.0, "open_interest": 458.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0266, "vega": 0.0134, "theta": -0.034, "rho": -0.0189, "theo": 8.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.36, "last_trade_time": "2026-11-05T13:25:48", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "TNA261120C00066000", "bid": 0.09, "bid_size": 10.0, "ask": 0.6, "ask_size": 2019.0, "iv": 0.7225, "open_interest": 231.0, "volume": 1.0, "delta": 0.0589, "gamma": 0.0216, "vega": 0.0112, "theta": -0.0295, "rho": 0.001, "theo": 0.1283, "change": -0.205, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T11:43:40", "percent_change": -65.0794, "prev_day_close": 0.314999990165234}, {"option": "TNA261120P00066000", "bid": 8.7, "bid_size": 104.0, "ask": 10.15, "ask_size": 65.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0216, "vega": 0.0112, "theta": -0.0283, "rho": -0.019, "theo": 9.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.96, "last_trade_time": "2026-10-30T14:09:57", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "TNA261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1273.0, "iv": 0.52, "open_interest": 107.0, "volume": 29.0, "delta": 0.048, "gamma": 0.0177, "vega": 0.0095, "theta": -0.0256, "rho": 0.0008, "theo": 0.1039, "change": -0.145, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T12:01:07", "percent_change": -59.1837, "prev_day_close": 0.244999997317791}, {"option": "TNA261120P00067000", "bid": 9.65, "bid_size": 108.0, "ask": 11.05, "ask_size": 63.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0178, "vega": 0.0095, "theta": -0.0243, "rho": -0.0189, "theo": 10.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T09:40:58", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "TNA261120C00068000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 284.0, "iv": 0.5957, "open_interest": 86.0, "volume": 1.0, "delta": 0.0404, "gamma": 0.0149, "vega": 0.0082, "theta": -0.0229, "rho": 0.0007, "theo": 0.0881, "change": 0.215, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T10:00:41", "percent_change": 130.303, "prev_day_close": 0.16499999910593}, {"option": "TNA261120P00068000", "bid": 10.65, "bid_size": 104.0, "ask": 12.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0149, "vega": 0.0083, "theta": -0.0215, "rho": -0.0185, "theo": 11.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-11-03T09:55:41", "percent_change": 0.0, "prev_day_close": 8.97500014305115}, {"option": "TNA261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1610.0, "iv": 0.8846, "open_interest": 93.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0127, "vega": 0.0073, "theta": -0.021, "rho": 0.0006, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T10:16:37", "percent_change": 0.0, "prev_day_close": 0.169999996200204}, {"option": "TNA261120P00069000", "bid": 11.65, "bid_size": 108.0, "ask": 13.0, "ask_size": 65.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0128, "vega": 0.0074, "theta": -0.0195, "rho": -0.018, "theo": 12.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.18, "last_trade_time": "2026-11-06T13:49:31", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "TNA261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1693.0, "iv": 0.5968, "open_interest": 842.0, "volume": 9.0, "delta": 0.0309, "gamma": 0.0111, "vega": 0.0066, "theta": -0.0196, "rho": 0.0005, "theo": 0.0697, "change": -0.04, "open": 0.07, "high": 0.11, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T10:18:23", "percent_change": -50.0, "prev_day_close": 0.0800000000745058}, {"option": "TNA261120P00070000", "bid": 12.95, "bid_size": 68.0, "ask": 13.75, "ask_size": 39.0, "iv": 0.0, "open_interest": 13.0, "volume": 10.0, "delta": -0.9676, "gamma": 0.0111, "vega": 0.0066, "theta": -0.018, "rho": -0.0173, "theo": 13.5309, "change": 2.26, "open": 13.1, "high": 13.78, "low": 13.1, "tick": "up", "last_trade_price": 13.51, "last_trade_time": "2026-11-10T11:24:16", "percent_change": 20.0889, "prev_day_close": 11.25}, {"option": "TNA261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1777.0, "iv": 0.9748, "open_interest": 89.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0097, "vega": 0.006, "theta": -0.0185, "rho": 0.0005, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T11:11:45", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "TNA261120P00071000", "bid": 13.6, "bid_size": 109.0, "ask": 15.05, "ask_size": 63.0, "iv": 0.0, "open_interest": 5.0, "volume": 2.0, "delta": -0.9708, "gamma": 0.0098, "vega": 0.0061, "theta": -0.0169, "rho": -0.0168, "theo": 14.524, "change": 2.02, "open": 13.97, "high": 13.97, "low": 13.97, "tick": "up", "last_trade_price": 13.97, "last_trade_time": "2026-11-10T09:50:04", "percent_change": 16.9038, "prev_day_close": 11.9500002861023}, {"option": "TNA261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1649.0, "iv": 1.0182, "open_interest": 86.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0086, "vega": 0.0056, "theta": -0.0176, "rho": 0.0004, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:55:53", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "TNA261120P00072000", "bid": 14.6, "bid_size": 107.0, "ask": 16.15, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0087, "vega": 0.0056, "theta": -0.0159, "rho": -0.016, "theo": 15.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.77, "last_trade_time": "2026-11-03T10:20:39", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "TNA261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 912.0, "iv": 0.9886, "open_interest": 64.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0077, "vega": 0.0052, "theta": -0.0168, "rho": 0.0004, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T10:15:41", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TNA261120P00073000", "bid": 15.6, "bid_size": 108.0, "ask": 17.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0078, "vega": 0.0052, "theta": -0.0151, "rho": -0.0155, "theo": 16.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "TNA261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 707.0, "iv": 1.1017, "open_interest": 16.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.007, "vega": 0.0048, "theta": -0.0162, "rho": 0.0004, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-13T09:53:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TNA261120P00074000", "bid": 16.6, "bid_size": 106.0, "ask": 18.05, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0071, "vega": 0.0048, "theta": -0.0143, "rho": -0.015, "theo": 17.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "TNA261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 344.0, "iv": 0.9174, "open_interest": 72.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0063, "vega": 0.0045, "theta": -0.0156, "rho": 0.0003, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:55:13", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TNA261120P00075000", "bid": 17.6, "bid_size": 108.0, "ask": 19.15, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0064, "vega": 0.0045, "theta": -0.0137, "rho": -0.014, "theo": 18.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.64, "last_trade_time": "2026-10-02T15:06:17", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "TNA261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 207.0, "iv": 1.1031, "open_interest": 57.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0041, "vega": 0.0034, "theta": -0.0132, "rho": 0.0002, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T09:59:07", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "TNA261120P00080000", "bid": 22.6, "bid_size": 112.0, "ask": 24.05, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0043, "vega": 0.0033, "theta": -0.0109, "rho": -0.0121, "theo": 23.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "TNA261127C00010000", "bid": 45.9, "bid_size": 150.0, "ask": 48.0, "ask_size": 245.0, "iv": 5.0277, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0084, "rho": 0.0007, "theo": 46.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9249992370606}, {"option": "TNA261127P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 3.3992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0104, "rho": -0.0001, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 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": "TNA261127C00015000", "bid": 40.95, "bid_size": 145.0, "ask": 43.0, "ask_size": 245.0, "iv": 3.9006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0108, "rho": 0.0016, "theo": 41.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4250011444092}, {"option": "TNA261127P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.6161, "open_interest": 1.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0129, "rho": -0.0002, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T15:52:51", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "TNA261127C00020000", "bid": 35.95, "bid_size": 143.0, "ask": 38.05, "ask_size": 245.0, "iv": 3.1313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0009, "vega": 0.0019, "theta": -0.0141, "rho": 0.0027, "theo": 36.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "TNA261127P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 2.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0008, "vega": 0.0026, "theta": -0.0155, "rho": -0.0003, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 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": "TNA261127C00025000", "bid": 30.95, "bid_size": 151.0, "ask": 33.05, "ask_size": 245.0, "iv": 2.5181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0015, "vega": 0.003, "theta": -0.0172, "rho": 0.004, "theo": 31.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "TNA261127P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 15.0, "iv": 1.9368, "open_interest": 3.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0014, "vega": 0.0037, "theta": -0.0185, "rho": -0.0004, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:56:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TNA261127C00030000", "bid": 25.8, "bid_size": 196.0, "ask": 28.1, "ask_size": 244.0, "iv": 1.9781, "open_interest": 13.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0026, "vega": 0.0048, "theta": -0.021, "rho": 0.0059, "theo": 26.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.61, "last_trade_time": "2026-11-04T14:07:39", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "TNA261127P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.6214, "open_interest": 2.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0024, "vega": 0.0053, "theta": -0.0221, "rho": -0.0006, "theo": 0.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-29T11:52:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TNA261127C00035000", "bid": 21.05, "bid_size": 147.0, "ask": 23.15, "ask_size": 244.0, "iv": 1.6667, "open_interest": 2.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0044, "vega": 0.0073, "theta": -0.0263, "rho": 0.0078, "theo": 21.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.85, "last_trade_time": "2026-11-06T11:45:56", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "TNA261127P00035000", "bid": 0.03, "bid_size": 10.0, "ask": 0.59, "ask_size": 333.0, "iv": 1.387, "open_interest": 65.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0042, "vega": 0.0078, "theta": -0.0272, "rho": -0.0009, "theo": 0.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-05T15:52:51", "percent_change": 0.0, "prev_day_close": 0.389999999664724}, {"option": "TNA261127C00040000", "bid": 16.15, "bid_size": 146.0, "ask": 18.0, "ask_size": 244.0, "iv": 1.2705, "open_interest": 12.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0082, "vega": 0.0116, "theta": -0.0342, "rho": 0.01, "theo": 16.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.38, "last_trade_time": "2026-11-06T11:16:00", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "TNA261127P00040000", "bid": 0.06, "bid_size": 18.0, "ask": 0.47, "ask_size": 986.0, "iv": 1.0207, "open_interest": 230.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.008, "vega": 0.0121, "theta": -0.0349, "rho": -0.0015, "theo": 0.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T13:00:41", "percent_change": 0.0, "prev_day_close": 0.169999994337559}, {"option": "TNA261127C00043000", "bid": 13.25, "bid_size": 172.0, "ask": 15.35, "ask_size": 245.0, "iv": 1.1627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0122, "vega": 0.0159, "theta": -0.0414, "rho": 0.0117, "theo": 13.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2749996185303}, {"option": "TNA261127P00043000", "bid": 0.01, "bid_size": 9.0, "ask": 0.75, "ask_size": 222.0, "iv": 0.9178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.012, "vega": 0.0163, "theta": -0.042, "rho": -0.0022, "theo": 0.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.43000001180917}, {"option": "TNA261127C00044000", "bid": 12.35, "bid_size": 73.0, "ask": 14.4, "ask_size": 245.0, "iv": 1.121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0141, "vega": 0.0175, "theta": -0.0445, "rho": 0.0119, "theo": 12.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2249994277954}, {"option": "TNA261127P00044000", "bid": 0.01, "bid_size": 15.0, "ask": 2.02, "ask_size": 956.0, "iv": 1.1467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0138, "vega": 0.018, "theta": -0.045, "rho": -0.0025, "theo": 0.4058, "change": 0.0, "open": 0.0, "high": 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": "TNA261127C00045000", "bid": 11.4, "bid_size": 165.0, "ask": 13.45, "ask_size": 244.0, "iv": 1.0676, "open_interest": 4.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0162, "vega": 0.0198, "theta": -0.0478, "rho": 0.0128, "theo": 11.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.08, "last_trade_time": "2026-11-06T11:36:14", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "TNA261127P00045000", "bid": 0.26, "bid_size": 1227.0, "ask": 0.48, "ask_size": 1.0, "iv": 0.7907, "open_interest": 231.0, "volume": 2.0, "delta": -0.0911, "gamma": 0.0159, "vega": 0.02, "theta": -0.0483, "rho": -0.0029, "theo": 0.4618, "change": 0.18, "open": 0.35, "high": 0.48, "low": 0.35, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-10T09:39:24", "percent_change": 60.0, "prev_day_close": 0.299999989569187}, {"option": "TNA261127C00046000", "bid": 10.5, "bid_size": 82.0, "ask": 12.6, "ask_size": 245.0, "iv": 1.0395, "open_interest": 0.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0186, "vega": 0.0219, "theta": -0.0516, "rho": 0.0129, "theo": 10.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "TNA261127P00046000", "bid": 0.34, "bid_size": 1340.0, "ask": 0.56, "ask_size": 522.0, "iv": 0.7713, "open_interest": 0.0, "volume": 11.0, "delta": -0.1054, "gamma": 0.0184, "vega": 0.0223, "theta": -0.052, "rho": -0.0033, "theo": 0.5303, "change": -0.175, "open": 0.49, "high": 0.49, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T11:25:59", "percent_change": -28.0, "prev_day_close": 0.625000014901161}, {"option": "TNA261127C00047000", "bid": 9.6, "bid_size": 553.0, "ask": 11.55, "ask_size": 954.0, "iv": 0.974, "open_interest": 1.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0214, "vega": 0.0246, "theta": -0.0557, "rho": 0.0136, "theo": 10.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.47, "last_trade_time": "2026-11-06T11:21:01", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "TNA261127P00047000", "bid": 0.38, "bid_size": 61.0, "ask": 0.66, "ask_size": 65.0, "iv": 0.7414, "open_interest": 23.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0212, "vega": 0.0248, "theta": -0.056, "rho": -0.0039, "theo": 0.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-05T15:15:55", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TNA261127C00047500", "bid": 9.0, "bid_size": 797.0, "ask": 11.1, "ask_size": 976.0, "iv": 0.929, "open_interest": 0.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0229, "vega": 0.0259, "theta": -0.0578, "rho": 0.0137, "theo": 9.5923, "change": 0.0, "open": 0.0, "high": 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": "TNA261127P00047500", "bid": 0.01, "bid_size": 2353.0, "ask": 2.22, "ask_size": 462.0, "iv": 0.9264, "open_interest": 11.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0227, "vega": 0.0261, "theta": -0.0581, "rho": -0.0042, "theo": 0.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-11-03T10:13:20", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TNA261127C00048000", "bid": 8.55, "bid_size": 802.0, "ask": 10.75, "ask_size": 948.0, "iv": 0.924, "open_interest": 0.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.0246, "vega": 0.0272, "theta": -0.06, "rho": 0.0137, "theo": 9.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "TNA261127P00048000", "bid": 0.46, "bid_size": 24.0, "ask": 1.07, "ask_size": 731.0, "iv": 0.7723, "open_interest": 19.0, "volume": 1.0, "delta": -0.1422, "gamma": 0.0243, "vega": 0.0275, "theta": -0.0603, "rho": -0.0045, "theo": 0.7139, "change": 0.56, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-10T11:29:23", "percent_change": 130.233, "prev_day_close": 0.43000001180917}, {"option": "TNA261127C00048500", "bid": 8.1, "bid_size": 802.0, "ask": 10.35, "ask_size": 957.0, "iv": 0.9096, "open_interest": 0.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0263, "vega": 0.0286, "theta": -0.0622, "rho": 0.0137, "theo": 8.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "TNA261127P00048500", "bid": 0.43, "bid_size": 32.0, "ask": 1.14, "ask_size": 650.0, "iv": 0.7456, "open_interest": 14.0, "volume": 1.0, "delta": -0.1534, "gamma": 0.026, "vega": 0.0289, "theta": -0.0625, "rho": -0.0049, "theo": 0.7719, "change": 0.175, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-10T11:29:23", "percent_change": 20.9581, "prev_day_close": 0.834999993443489}, {"option": "TNA261127C00049000", "bid": 7.7, "bid_size": 674.0, "ask": 9.85, "ask_size": 921.0, "iv": 0.8865, "open_interest": 0.0, "volume": 0.0, "delta": 0.8341, "gamma": 0.0281, "vega": 0.0302, "theta": -0.0645, "rho": 0.0142, "theo": 8.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "TNA261127P00049000", "bid": 0.01, "bid_size": 2381.0, "ask": 2.36, "ask_size": 1211.0, "iv": 0.8384, "open_interest": 68.0, "volume": 0.0, "delta": -0.1656, "gamma": 0.0278, "vega": 0.0304, "theta": -0.0647, "rho": -0.0053, "theo": 0.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:49:56", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "TNA261127C00049500", "bid": 7.3, "bid_size": 621.0, "ask": 9.45, "ask_size": 965.0, "iv": 0.8767, "open_interest": 0.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.03, "vega": 0.0317, "theta": -0.0667, "rho": 0.0141, "theo": 7.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "TNA261127P00049500", "bid": 0.24, "bid_size": 1758.0, "ask": 1.65, "ask_size": 914.0, "iv": 0.7291, "open_interest": 0.0, "volume": 0.0, "delta": -0.1787, "gamma": 0.0297, "vega": 0.0319, "theta": -0.0669, "rho": -0.0057, "theo": 0.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "TNA261127C00050000", "bid": 7.0, "bid_size": 668.0, "ask": 9.0, "ask_size": 888.0, "iv": 0.8721, "open_interest": 78.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0319, "vega": 0.0332, "theta": -0.069, "rho": 0.014, "theo": 7.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-04T13:47:58", "percent_change": 0.0, "prev_day_close": 9.47500038146973}, {"option": "TNA261127P00050000", "bid": 0.73, "bid_size": 1466.0, "ask": 1.15, "ask_size": 1540.0, "iv": 0.6924, "open_interest": 129.0, "volume": 2.0, "delta": -0.1929, "gamma": 0.0316, "vega": 0.0334, "theta": -0.0691, "rho": -0.0062, "theo": 0.9816, "change": 0.35, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-10T10:53:35", "percent_change": 57.377, "prev_day_close": 0.609999999403954}, {"option": "TNA261127C00051000", "bid": 6.15, "bid_size": 483.0, "ask": 8.15, "ask_size": 970.0, "iv": 0.8315, "open_interest": 0.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.036, "vega": 0.0365, "theta": -0.0733, "rho": 0.0143, "theo": 6.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "TNA261127P00051000", "bid": 0.91, "bid_size": 27.0, "ask": 1.5, "ask_size": 608.0, "iv": 0.6958, "open_interest": 0.0, "volume": 2.0, "delta": -0.2243, "gamma": 0.0357, "vega": 0.0366, "theta": -0.0733, "rho": -0.0072, "theo": 1.1556, "change": -0.125, "open": 1.34, "high": 1.34, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-10T09:53:33", "percent_change": -10.5485, "prev_day_close": 1.18500000238419}, {"option": "TNA261127C00051500", "bid": 5.65, "bid_size": 576.0, "ask": 7.8, "ask_size": 948.0, "iv": 0.8095, "open_interest": 0.0, "volume": 0.0, "delta": 0.7577, "gamma": 0.0381, "vega": 0.038, "theta": -0.0753, "rho": 0.0141, "theo": 6.1843, "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": 8.05000019073486}, {"option": "TNA261127P00051500", "bid": 0.01, "bid_size": 2390.0, "ask": 2.63, "ask_size": 1053.0, "iv": 0.6885, "open_interest": 28.0, "volume": 0.0, "delta": -0.2416, "gamma": 0.0378, "vega": 0.0381, "theta": -0.0753, "rho": -0.0077, "theo": 1.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T15:59:44", "percent_change": 0.0, "prev_day_close": 1.31499999761581}, {"option": "TNA261127C00052000", "bid": 5.3, "bid_size": 481.0, "ask": 6.9, "ask_size": 830.0, "iv": 0.7376, "open_interest": 5.0, "volume": 0.0, "delta": 0.7391, "gamma": 0.0403, "vega": 0.0395, "theta": -0.0771, "rho": 0.0139, "theo": 5.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T13:40:04", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "TNA261127P00052000", "bid": 0.36, "bid_size": 1834.0, "ask": 2.0, "ask_size": 995.0, "iv": 0.614, "open_interest": 87.0, "volume": 0.0, "delta": -0.2601, "gamma": 0.04, "vega": 0.0396, "theta": -0.0771, "rho": -0.0083, "theo": 1.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T12:37:01", "percent_change": 0.0, "prev_day_close": 1.10499998927116}, {"option": "TNA261127C00052500", "bid": 4.95, "bid_size": 512.0, "ask": 7.05, "ask_size": 980.0, "iv": 0.7914, "open_interest": 0.0, "volume": 0.0, "delta": 0.7194, "gamma": 0.0424, "vega": 0.041, "theta": -0.0788, "rho": 0.0141, "theo": 5.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.22500014305115}, {"option": "TNA261127P00052500", "bid": 0.45, "bid_size": 1689.0, "ask": 2.3, "ask_size": 855.0, "iv": 0.6246, "open_interest": 5.0, "volume": 0.0, "delta": -0.2798, "gamma": 0.0422, "vega": 0.0411, "theta": -0.0788, "rho": -0.009, "theo": 1.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-27T15:34:59", "percent_change": 0.0, "prev_day_close": 1.34499999880791}, {"option": "TNA261127C00053000", "bid": 4.45, "bid_size": 678.0, "ask": 6.7, "ask_size": 1170.0, "iv": 0.7653, "open_interest": 10.0, "volume": 0.0, "delta": 0.6985, "gamma": 0.0446, "vega": 0.0424, "theta": -0.0803, "rho": 0.0138, "theo": 5.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-09T14:42:16", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "TNA261127P00053000", "bid": 1.03, "bid_size": 1674.0, "ask": 1.84, "ask_size": 1520.0, "iv": 0.5993, "open_interest": 42.0, "volume": 1.0, "delta": -0.3006, "gamma": 0.0443, "vega": 0.0425, "theta": -0.0802, "rho": -0.0096, "theo": 1.6031, "change": 0.455, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T09:33:26", "percent_change": 43.5407, "prev_day_close": 1.0450000166893}, {"option": "TNA261127C00053500", "bid": 3.95, "bid_size": 1385.0, "ask": 6.35, "ask_size": 1755.0, "iv": 0.7379, "open_interest": 0.0, "volume": 0.0, "delta": 0.6764, "gamma": 0.0467, "vega": 0.0437, "theta": -0.0816, "rho": 0.0135, "theo": 4.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-10-21T11:04:26", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TNA261127P00053500", "bid": 1.25, "bid_size": 1510.0, "ask": 1.92, "ask_size": 58.0, "iv": 0.5934, "open_interest": 78.0, "volume": 1.0, "delta": -0.3226, "gamma": 0.0464, "vega": 0.0438, "theta": -0.0814, "rho": -0.0104, "theo": 1.7394, "change": -0.275, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -15.4062, "prev_day_close": 1.7849999666214}, {"option": "TNA261127C00054000", "bid": 3.7, "bid_size": 1645.0, "ask": 4.65, "ask_size": 41.0, "iv": 0.5872, "open_interest": 10.0, "volume": 0.0, "delta": 0.6531, "gamma": 0.0487, "vega": 0.045, "theta": -0.0826, "rho": 0.0135, "theo": 4.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.19, "last_trade_time": "2026-11-06T13:29:22", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "TNA261127P00054000", "bid": 1.41, "bid_size": 1425.0, "ask": 1.97, "ask_size": 126.0, "iv": 0.5748, "open_interest": 34.0, "volume": 0.0, "delta": -0.3458, "gamma": 0.0485, "vega": 0.045, "theta": -0.0824, "rho": -0.0111, "theo": 1.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:33:19", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "TNA261127C00054500", "bid": 3.35, "bid_size": 1098.0, "ask": 5.75, "ask_size": 1755.0, "iv": 0.7331, "open_interest": 1.0, "volume": 0.0, "delta": 0.6286, "gamma": 0.0507, "vega": 0.046, "theta": -0.0833, "rho": 0.013, "theo": 3.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-16T11:18:32", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "TNA261127P00054500", "bid": 0.51, "bid_size": 1769.0, "ask": 3.4, "ask_size": 1759.0, "iv": 0.5891, "open_interest": 14.0, "volume": 0.0, "delta": -0.3701, "gamma": 0.0504, "vega": 0.046, "theta": -0.0831, "rho": -0.0119, "theo": 2.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T15:34:57", "percent_change": 0.0, "prev_day_close": 1.31499999761581}, {"option": "TNA261127C00055000", "bid": 3.4, "bid_size": 57.0, "ask": 5.05, "ask_size": 1754.0, "iv": 0.7219, "open_interest": 15.0, "volume": 0.0, "delta": 0.6031, "gamma": 0.0525, "vega": 0.0469, "theta": -0.0837, "rho": 0.0128, "theo": 3.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-06T10:44:12", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "TNA261127P00055000", "bid": 1.91, "bid_size": 692.0, "ask": 2.5, "ask_size": 1317.0, "iv": 0.5965, "open_interest": 51.0, "volume": 2.0, "delta": -0.3956, "gamma": 0.0522, "vega": 0.047, "theta": -0.0835, "rho": -0.0128, "theo": 2.221, "change": 0.745, "open": 2.28, "high": 2.34, "low": 2.28, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-11-10T09:53:33", "percent_change": 46.7085, "prev_day_close": 1.59499996900558}, {"option": "TNA261127C00055500", "bid": 2.69, "bid_size": 1309.0, "ask": 5.05, "ask_size": 1844.0, "iv": 0.7022, "open_interest": 7.0, "volume": 0.0, "delta": 0.5765, "gamma": 0.0541, "vega": 0.0477, "theta": -0.0838, "rho": 0.0124, "theo": 3.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-11-06T12:43:54", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TNA261127P00055500", "bid": 0.87, "bid_size": 1615.0, "ask": 2.82, "ask_size": 568.0, "iv": 0.4725, "open_interest": 5.0, "volume": 0.0, "delta": -0.4221, "gamma": 0.0538, "vega": 0.0477, "theta": -0.0836, "rho": -0.0137, "theo": 2.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:37:01", "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "TNA261127C00056000", "bid": 2.3, "bid_size": 1814.0, "ask": 4.7, "ask_size": 1868.0, "iv": 0.6775, "open_interest": 89.0, "volume": 0.0, "delta": 0.549, "gamma": 0.0554, "vega": 0.0482, "theta": -0.0836, "rho": 0.0118, "theo": 3.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-11-09T11:18:36", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "TNA261127P00056000", "bid": 2.0, "bid_size": 1604.0, "ask": 2.94, "ask_size": 1591.0, "iv": 0.5531, "open_interest": 38.0, "volume": 0.0, "delta": -0.4495, "gamma": 0.0552, "vega": 0.0482, "theta": -0.0833, "rho": -0.0146, "theo": 2.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-11-09T09:30:05", "percent_change": 0.0, "prev_day_close": 1.81999999284744}, {"option": "TNA261127C00056500", "bid": 1.93, "bid_size": 1404.0, "ask": 4.55, "ask_size": 1822.0, "iv": 0.6734, "open_interest": 0.0, "volume": 0.0, "delta": 0.5208, "gamma": 0.0565, "vega": 0.0485, "theta": -0.0831, "rho": 0.0115, "theo": 2.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "TNA261127P00056500", "bid": 1.36, "bid_size": 1791.0, "ask": 3.95, "ask_size": 1865.0, "iv": 0.539, "open_interest": 8.0, "volume": 0.0, "delta": -0.4773, "gamma": 0.0563, "vega": 0.0485, "theta": -0.0827, "rho": -0.0155, "theo": 2.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-09T14:51:59", "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "TNA261127C00057000", "bid": 2.25, "bid_size": 1313.0, "ask": 2.7, "ask_size": 279.0, "iv": 0.5633, "open_interest": 19.0, "volume": 1.0, "delta": 0.4917, "gamma": 0.0573, "vega": 0.0486, "theta": -0.0821, "rho": 0.0109, "theo": 2.4981, "change": -1.485, "open": 2.59, "high": 2.59, "low": 2.59, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-11-10T11:01:14", "percent_change": -36.4417, "prev_day_close": 4.07499992847443}, {"option": "TNA261127P00057000", "bid": 2.55, "bid_size": 1398.0, "ask": 3.15, "ask_size": 124.0, "iv": 0.5234, "open_interest": 13.0, "volume": 0.0, "delta": -0.506, "gamma": 0.057, "vega": 0.0486, "theta": -0.0817, "rho": -0.0165, "theo": 3.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.32, "last_trade_time": "2026-11-06T12:49:35", "percent_change": 0.0, "prev_day_close": 2.41000002622604}, {"option": "TNA261127C00057500", "bid": 1.95, "bid_size": 38.0, "ask": 3.55, "ask_size": 1820.0, "iv": 0.6643, "open_interest": 10.0, "volume": 0.0, "delta": 0.4626, "gamma": 0.0577, "vega": 0.0484, "theta": -0.0808, "rho": 0.0106, "theo": 2.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T15:59:40", "percent_change": 0.0, "prev_day_close": 3.34499990940094}, {"option": "TNA261127P00057500", "bid": 1.76, "bid_size": 1813.0, "ask": 4.4, "ask_size": 1822.0, "iv": 0.5118, "open_interest": 4.0, "volume": 0.0, "delta": -0.535, "gamma": 0.0575, "vega": 0.0484, "theta": -0.0804, "rho": -0.0174, "theo": 3.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-10-26T10:25:14", "percent_change": 0.0, "prev_day_close": 2.27000004053116}, {"option": "TNA261127C00058000", "bid": 1.93, "bid_size": 52.0, "ask": 2.47, "ask_size": 1446.0, "iv": 0.5924, "open_interest": 65.0, "volume": 1.0, "delta": 0.4334, "gamma": 0.0577, "vega": 0.0479, "theta": -0.0792, "rho": 0.01, "theo": 2.0244, "change": -0.805, "open": 2.58, "high": 2.58, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-10T10:11:04", "percent_change": -23.7814, "prev_day_close": 3.38499999046326}, {"option": "TNA261127P00058000", "bid": 2.05, "bid_size": 1753.0, "ask": 3.9, "ask_size": 186.0, "iv": 0.426, "open_interest": 27.0, "volume": 1.0, "delta": -0.5641, "gamma": 0.0575, "vega": 0.0479, "theta": -0.0787, "rho": -0.0185, "theo": 3.5921, "change": 0.335, "open": 2.77, "high": 2.77, "low": 2.77, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-10T10:11:04", "percent_change": 13.7577, "prev_day_close": 2.43499994277954}, {"option": "TNA261127C00058500", "bid": 0.99, "bid_size": 1466.0, "ask": 3.5, "ask_size": 1907.0, "iv": 0.6415, "open_interest": 6.0, "volume": 0.0, "delta": 0.4044, "gamma": 0.0574, "vega": 0.0472, "theta": -0.0772, "rho": 0.0093, "theo": 1.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-06T15:50:37", "percent_change": 0.0, "prev_day_close": 2.68500006198883}, {"option": "TNA261127P00058500", "bid": 2.6, "bid_size": 1745.0, "ask": 4.2, "ask_size": 224.0, "iv": 0.4477, "open_interest": 8.0, "volume": 0.0, "delta": -0.593, "gamma": 0.0572, "vega": 0.0472, "theta": -0.0767, "rho": -0.0194, "theo": 3.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T10:39:42", "percent_change": 0.0, "prev_day_close": 2.75499999523163}, {"option": "TNA261127C00059000", "bid": 1.49, "bid_size": 25.0, "ask": 2.02, "ask_size": 1558.0, "iv": 0.5752, "open_interest": 22.0, "volume": 0.0, "delta": 0.3757, "gamma": 0.0566, "vega": 0.0462, "theta": -0.0749, "rho": 0.0088, "theo": 1.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T14:16:32", "percent_change": 0.0, "prev_day_close": 2.90499997138977}, {"option": "TNA261127P00059000", "bid": 3.5, "bid_size": 539.0, "ask": 4.55, "ask_size": 323.0, "iv": 0.5111, "open_interest": 24.0, "volume": 0.0, "delta": -0.6215, "gamma": 0.0564, "vega": 0.0462, "theta": -0.0744, "rho": -0.0205, "theo": 4.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-11-06T11:34:50", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "TNA261127C00059500", "bid": 0.54, "bid_size": 510.0, "ask": 3.1, "ask_size": 644.0, "iv": 0.6248, "open_interest": 4.0, "volume": 0.0, "delta": 0.3478, "gamma": 0.0556, "vega": 0.0451, "theta": -0.0723, "rho": 0.0082, "theo": 1.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T12:49:35", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "TNA261127P00059500", "bid": 2.94, "bid_size": 1729.0, "ask": 5.25, "ask_size": 1667.0, "iv": 0.4483, "open_interest": 2.0, "volume": 0.0, "delta": -0.6494, "gamma": 0.0554, "vega": 0.045, "theta": -0.0718, "rho": -0.0214, "theo": 4.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T14:20:10", "percent_change": 0.0, "prev_day_close": 3.08500003814697}, {"option": "TNA261127C00060000", "bid": 0.7, "bid_size": 1759.0, "ask": 2.87, "ask_size": 1900.0, "iv": 0.6515, "open_interest": 105.0, "volume": 0.0, "delta": 0.3206, "gamma": 0.0541, "vega": 0.0437, "theta": -0.0695, "rho": 0.0077, "theo": 1.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T14:51:55", "percent_change": 0.0, "prev_day_close": 2.60500001907349}, {"option": "TNA261127P00060000", "bid": 3.2, "bid_size": 1703.0, "ask": 5.2, "ask_size": 232.0, "iv": 0.3817, "open_interest": 90.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.054, "vega": 0.0436, "theta": -0.0689, "rho": -0.0224, "theo": 4.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-11-09T11:34:09", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "TNA261127C00060500", "bid": 0.85, "bid_size": 1336.0, "ask": 1.55, "ask_size": 1613.0, "iv": 0.551, "open_interest": 13.0, "volume": 1.0, "delta": 0.2945, "gamma": 0.0524, "vega": 0.0421, "theta": -0.0665, "rho": 0.0071, "theo": 1.1367, "change": 0.345, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T09:57:34", "percent_change": 16.0093, "prev_day_close": 2.15499997138977}, {"option": "TNA261127P00060500", "bid": 3.55, "bid_size": 860.0, "ask": 5.85, "ask_size": 702.0, "iv": 0.41, "open_interest": 3.0, "volume": 0.0, "delta": -0.7025, "gamma": 0.0523, "vega": 0.042, "theta": -0.0659, "rho": -0.0234, "theo": 5.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-29T13:43:04", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "TNA261127C00061000", "bid": 0.74, "bid_size": 21.0, "ask": 2.69, "ask_size": 1189.0, "iv": 0.7009, "open_interest": 136.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0504, "vega": 0.0404, "theta": -0.0633, "rho": 0.0064, "theo": 1.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T12:22:57", "percent_change": 0.0, "prev_day_close": 1.97000002861023}, {"option": "TNA261127P00061000", "bid": 5.05, "bid_size": 947.0, "ask": 5.85, "ask_size": 1242.0, "iv": 0.5039, "open_interest": 19.0, "volume": 1.0, "delta": -0.7274, "gamma": 0.0503, "vega": 0.0403, "theta": -0.0627, "rho": -0.0243, "theo": 5.5679, "change": -0.095, "open": 3.73, "high": 3.73, "low": 3.73, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-11-10T10:31:02", "percent_change": -2.48366, "prev_day_close": 3.82499992847443}, {"option": "TNA261127C00061500", "bid": 0.01, "bid_size": 2379.0, "ask": 2.55, "ask_size": 1098.0, "iv": 0.6298, "open_interest": 13.0, "volume": 0.0, "delta": 0.246, "gamma": 0.0483, "vega": 0.0385, "theta": -0.0601, "rho": 0.006, "theo": 0.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T14:00:56", "percent_change": 0.0, "prev_day_close": 1.4099999666214}, {"option": "TNA261127P00061500", "bid": 4.3, "bid_size": 890.0, "ask": 6.5, "ask_size": 335.0, "iv": 0.3702, "open_interest": 6.0, "volume": 0.0, "delta": -0.7509, "gamma": 0.0481, "vega": 0.0384, "theta": -0.0594, "rho": -0.0252, "theo": 5.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.62, "last_trade_time": "2026-11-05T13:41:44", "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "TNA261127C00062000", "bid": 0.5, "bid_size": 1598.0, "ask": 1.18, "ask_size": 1730.0, "iv": 0.546, "open_interest": 97.0, "volume": 1.0, "delta": 0.2239, "gamma": 0.0459, "vega": 0.0366, "theta": -0.0568, "rho": 0.0054, "theo": 0.7836, "change": -1.155, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-10T10:31:02", "percent_change": -71.517, "prev_day_close": 1.61500000953674}, {"option": "TNA261127P00062000", "bid": 4.7, "bid_size": 857.0, "ask": 6.85, "ask_size": 412.0, "iv": 0.3442, "open_interest": 36.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.0458, "vega": 0.0365, "theta": -0.056, "rho": -0.026, "theo": 6.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-11-09T13:56:58", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "TNA261127C00062500", "bid": 0.51, "bid_size": 44.0, "ask": 0.9, "ask_size": 52.0, "iv": 0.5341, "open_interest": 13.0, "volume": 2.0, "delta": 0.2033, "gamma": 0.0434, "vega": 0.0346, "theta": -0.0534, "rho": 0.005, "theo": 0.6908, "change": -0.39, "open": 0.71, "high": 0.71, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-10T10:44:55", "percent_change": -37.1429, "prev_day_close": 1.04999999701977}, {"option": "TNA261127P00062500", "bid": 5.15, "bid_size": 800.0, "ask": 7.15, "ask_size": 324.0, "iv": 0.2976, "open_interest": 11.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.0434, "vega": 0.0346, "theta": -0.0526, "rho": -0.0268, "theo": 6.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-06T10:52:32", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "TNA261127C00063000", "bid": 0.43, "bid_size": 216.0, "ask": 0.83, "ask_size": 1592.0, "iv": 0.5362, "open_interest": 92.0, "volume": 3.0, "delta": 0.1842, "gamma": 0.0409, "vega": 0.0325, "theta": -0.0502, "rho": 0.0046, "theo": 0.6092, "change": -0.72, "open": 0.84, "high": 0.84, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T10:44:55", "percent_change": -52.5547, "prev_day_close": 1.37000000476837}, {"option": "TNA261127P00063000", "bid": 5.5, "bid_size": 953.0, "ask": 7.55, "ask_size": 246.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": -0.8125, "gamma": 0.0408, "vega": 0.0325, "theta": -0.0493, "rho": -0.0276, "theo": 7.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-09T10:51:35", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "TNA261127C00063500", "bid": 0.29, "bid_size": 30.0, "ask": 0.98, "ask_size": 812.0, "iv": 0.5615, "open_interest": 14.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.0384, "vega": 0.0306, "theta": -0.047, "rho": 0.0041, "theo": 0.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T11:46:43", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "TNA261127P00063500", "bid": 5.95, "bid_size": 805.0, "ask": 7.95, "ask_size": 180.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0383, "vega": 0.0306, "theta": -0.0461, "rho": -0.0283, "theo": 7.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-11-09T11:07:32", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TNA261127C00064000", "bid": 0.31, "bid_size": 11.0, "ask": 0.86, "ask_size": 888.0, "iv": 0.5686, "open_interest": 84.0, "volume": 0.0, "delta": 0.1509, "gamma": 0.0359, "vega": 0.0286, "theta": -0.044, "rho": 0.0038, "theo": 0.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T15:33:32", "percent_change": 0.0, "prev_day_close": 1.06999999284744}, {"option": "TNA261127P00064000", "bid": 6.75, "bid_size": 900.0, "ask": 8.35, "ask_size": 141.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.0358, "vega": 0.0286, "theta": -0.0431, "rho": -0.029, "theo": 8.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-11-09T14:46:13", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "TNA261127C00065000", "bid": 0.2, "bid_size": 1313.0, "ask": 0.74, "ask_size": 1817.0, "iv": 0.5725, "open_interest": 1037.0, "volume": 2.0, "delta": 0.1237, "gamma": 0.031, "vega": 0.0251, "theta": -0.0385, "rho": 0.0031, "theo": 0.3747, "change": -0.055, "open": 0.38, "high": 0.76, "low": 0.38, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-10T10:13:09", "percent_change": -6.74847, "prev_day_close": 0.814999997615814}, {"option": "TNA261127P00065000", "bid": 7.4, "bid_size": 320.0, "ask": 9.2, "ask_size": 129.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.873, "gamma": 0.031, "vega": 0.025, "theta": -0.0375, "rho": -0.0302, "theo": 8.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.06, "last_trade_time": "2026-10-14T15:39:52", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "TNA261127C00066000", "bid": 0.15, "bid_size": 209.0, "ask": 0.68, "ask_size": 1723.0, "iv": 0.5923, "open_interest": 159.0, "volume": 1.0, "delta": 0.1023, "gamma": 0.0267, "vega": 0.0219, "theta": -0.0339, "rho": 0.0026, "theo": 0.3013, "change": -0.31, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T10:20:59", "percent_change": -60.7843, "prev_day_close": 0.510000005364418}, {"option": "TNA261127P00066000", "bid": 8.2, "bid_size": 144.0, "ask": 10.3, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0267, "vega": 0.0219, "theta": -0.0327, "rho": -0.0312, "theo": 9.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.57, "last_trade_time": "2026-10-13T13:59:30", "percent_change": 0.0, "prev_day_close": 7.57499980926514}, {"option": "TNA261127C00067000", "bid": 0.06, "bid_size": 62.0, "ask": 0.4, "ask_size": 472.0, "iv": 0.544, "open_interest": 114.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.023, "vega": 0.0192, "theta": -0.0302, "rho": 0.0022, "theo": 0.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T15:47:19", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "TNA261127P00067000", "bid": 9.2, "bid_size": 151.0, "ask": 11.2, "ask_size": 58.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.023, "vega": 0.0192, "theta": -0.029, "rho": -0.032, "theo": 10.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.64, "last_trade_time": "2026-10-30T12:13:13", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "TNA261127C00068000", "bid": 0.06, "bid_size": 20.0, "ask": 0.66, "ask_size": 1183.0, "iv": 0.645, "open_interest": 39.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.02, "vega": 0.0171, "theta": -0.0274, "rho": 0.0019, "theo": 0.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T14:05:03", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "TNA261127P00068000", "bid": 10.55, "bid_size": 96.0, "ask": 12.25, "ask_size": 45.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.02, "vega": 0.0171, "theta": -0.0261, "rho": -0.0326, "theo": 11.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.48, "last_trade_time": "2026-10-30T12:23:37", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "TNA261127C00070000", "bid": 0.01, "bid_size": 22.0, "ask": 0.29, "ask_size": 664.0, "iv": 0.5912, "open_interest": 26.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0155, "vega": 0.0141, "theta": -0.0238, "rho": 0.0015, "theo": 0.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T10:05:32", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "TNA261127P00070000", "bid": 12.2, "bid_size": 104.0, "ask": 14.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0155, "vega": 0.0141, "theta": -0.0223, "rho": -0.0333, "theo": 13.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.66, "last_trade_time": "2026-11-05T12:28:10", "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "TNA261127C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.8285, "open_interest": 9.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0096, "vega": 0.0103, "theta": -0.0204, "rho": 0.001, "theo": 0.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T11:10:13", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TNA261127P00075000", "bid": 17.0, "bid_size": 108.0, "ask": 19.25, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0097, "vega": 0.0104, "theta": -0.0184, "rho": -0.0323, "theo": 18.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "TNA261127C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 436.0, "iv": 1.0473, "open_interest": 0.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0067, "vega": 0.0082, "theta": -0.0183, "rho": 0.0008, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TNA261127P00080000", "bid": 22.0, "bid_size": 102.0, "ask": 24.35, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0068, "vega": 0.0083, "theta": -0.016, "rho": -0.0293, "theo": 23.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "TNA261127C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 397.0, "iv": 1.4171, "open_interest": 0.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.005, "vega": 0.0068, "theta": -0.0166, "rho": 0.0006, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.589999973773956}, {"option": "TNA261127P00085000", "bid": 27.0, "bid_size": 102.0, "ask": 29.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0051, "vega": 0.0068, "theta": -0.0139, "rho": -0.0264, "theo": 28.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "TNA261127C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 397.0, "iv": 1.5523, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0038, "vega": 0.0057, "theta": -0.0151, "rho": 0.0005, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "TNA261127P00090000", "bid": 32.0, "bid_size": 104.0, "ask": 34.1, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.004, "vega": 0.0056, "theta": -0.0121, "rho": -0.0239, "theo": 33.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "TNA261127C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.61, "ask_size": 410.0, "iv": 1.6419, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0031, "vega": 0.0048, "theta": -0.0138, "rho": 0.0004, "theo": 0.0654, "change": 0.0, "open": 0.0, "high": 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": "TNA261127P00095000", "bid": 36.8, "bid_size": 104.0, "ask": 39.15, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0033, "vega": 0.0048, "theta": -0.0105, "rho": -0.0222, "theo": 38.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "TNA261204C00010000", "bid": 45.3, "bid_size": 247.0, "ask": 47.95, "ask_size": 238.0, "iv": 3.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0071, "rho": 0.0012, "theo": 46.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "TNA261204P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.8562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0092, "rho": -0.0002, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 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": "TNA261204C00015000", "bid": 40.6, "bid_size": 178.0, "ask": 43.0, "ask_size": 240.0, "iv": 2.9844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0006, "vega": 0.0016, "theta": -0.0105, "rho": 0.002, "theo": 41.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9249992370606}, {"option": "TNA261204P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.1985, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0005, "vega": 0.0025, "theta": -0.0112, "rho": -0.0003, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "TNA261204C00020000", "bid": 35.6, "bid_size": 180.0, "ask": 38.05, "ask_size": 241.0, "iv": 2.4012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0011, "vega": 0.0027, "theta": -0.0122, "rho": 0.0039, "theo": 36.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "TNA261204P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.9126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0009, "vega": 0.0036, "theta": -0.0134, "rho": -0.0004, "theo": 0.0973, "change": 0.0, "open": 0.0, "high": 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": "TNA261204C00025000", "bid": 30.65, "bid_size": 179.0, "ask": 33.05, "ask_size": 240.0, "iv": 1.9514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0017, "vega": 0.0043, "theta": -0.0147, "rho": 0.006, "theo": 31.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "TNA261204P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.6281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0015, "vega": 0.0051, "theta": -0.0158, "rho": -0.0006, "theo": 0.1232, "change": 0.0, "open": 0.0, "high": 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": "TNA261204C00030000", "bid": 25.8, "bid_size": 178.0, "ask": 28.15, "ask_size": 244.0, "iv": 1.6605, "open_interest": 1.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0028, "vega": 0.0064, "theta": -0.0178, "rho": 0.008, "theo": 26.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-11-09T09:36:54", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "TNA261204P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 721.0, "iv": 1.3632, "open_interest": 1.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0026, "vega": 0.0073, "theta": -0.0189, "rho": -0.0009, "theo": 0.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:33:09", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TNA261204C00035000", "bid": 21.0, "bid_size": 210.0, "ask": 23.2, "ask_size": 252.0, "iv": 1.3854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0049, "vega": 0.01, "theta": -0.0224, "rho": 0.0111, "theo": 21.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0749998092651}, {"option": "TNA261204P00035000", "bid": 0.1, "bid_size": 21.0, "ask": 0.39, "ask_size": 380.0, "iv": 1.1118, "open_interest": 39.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0046, "vega": 0.0107, "theta": -0.0234, "rho": -0.0015, "theo": 0.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T11:13:38", "percent_change": 0.0, "prev_day_close": 0.134999999776483}, {"option": "TNA261204C00040000", "bid": 16.35, "bid_size": 52.0, "ask": 18.4, "ask_size": 251.0, "iv": 1.1838, "open_interest": 1.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0089, "vega": 0.0161, "theta": -0.03, "rho": 0.0144, "theo": 16.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.27, "last_trade_time": "2026-11-02T09:39:39", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "TNA261204P00040000", "bid": 0.21, "bid_size": 29.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.8691, "open_interest": 89.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0086, "vega": 0.0167, "theta": -0.0307, "rho": -0.0025, "theo": 0.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:58:26", "percent_change": 0.0, "prev_day_close": 0.235000003129244}, {"option": "TNA261204C00045000", "bid": 11.45, "bid_size": 420.0, "ask": 13.85, "ask_size": 492.0, "iv": 0.9581, "open_interest": 0.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0168, "vega": 0.0271, "theta": -0.0434, "rho": 0.0178, "theo": 12.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4250001907349}, {"option": "TNA261204P00045000", "bid": 0.58, "bid_size": 48.0, "ask": 0.71, "ask_size": 158.0, "iv": 0.7786, "open_interest": 88.0, "volume": 35.0, "delta": -0.1103, "gamma": 0.0165, "vega": 0.0274, "theta": -0.0438, "rho": -0.0048, "theo": 0.6549, "change": 0.105, "open": 0.6, "high": 0.63, "low": 0.6, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T11:44:50", "percent_change": 20.0, "prev_day_close": 0.525000005960464}, {"option": "TNA261204C00047000", "bid": 9.9, "bid_size": 511.0, "ask": 11.95, "ask_size": 971.0, "iv": 0.9057, "open_interest": 0.0, "volume": 0.0, "delta": 0.8525, "gamma": 0.0214, "vega": 0.0332, "theta": -0.0509, "rho": 0.0189, "theo": 10.3489, "change": 0.0, "open": 0.0, "high": 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": "TNA261204P00047000", "bid": 0.01, "bid_size": 2340.0, "ask": 2.4, "ask_size": 1192.0, "iv": 0.8359, "open_interest": 16.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.0211, "vega": 0.0334, "theta": -0.0512, "rho": -0.0065, "theo": 0.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T11:39:06", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TNA261204C00047500", "bid": 9.3, "bid_size": 334.0, "ask": 11.45, "ask_size": 436.0, "iv": 0.86, "open_interest": 0.0, "volume": 0.0, "delta": 0.8416, "gamma": 0.0226, "vega": 0.0348, "theta": -0.0528, "rho": 0.019, "theo": 9.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "TNA261204P00047500", "bid": 0.34, "bid_size": 458.0, "ask": 2.49, "ask_size": 505.0, "iv": 0.8599, "open_interest": 7.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0223, "vega": 0.035, "theta": -0.0531, "rho": -0.007, "theo": 0.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T10:27:47", "percent_change": 0.0, "prev_day_close": 1.29999996721745}, {"option": "TNA261204C00048000", "bid": 8.85, "bid_size": 391.0, "ask": 11.05, "ask_size": 441.0, "iv": 0.8465, "open_interest": 1.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0239, "vega": 0.0365, "theta": -0.0548, "rho": 0.0191, "theo": 9.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-26T11:20:38", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "TNA261204P00048000", "bid": 0.61, "bid_size": 773.0, "ask": 2.15, "ask_size": 1134.0, "iv": 0.8188, "open_interest": 70.0, "volume": 0.0, "delta": -0.1689, "gamma": 0.0236, "vega": 0.0367, "theta": -0.055, "rho": -0.0075, "theo": 1.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T12:22:47", "percent_change": 0.0, "prev_day_close": 0.770000010728836}, {"option": "TNA261204C00048500", "bid": 8.45, "bid_size": 398.0, "ask": 10.65, "ask_size": 416.0, "iv": 0.838, "open_interest": 1.0, "volume": 0.0, "delta": 0.8177, "gamma": 0.0253, "vega": 0.038, "theta": -0.0568, "rho": 0.0189, "theo": 9.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-26T11:20:38", "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "TNA261204P00048500", "bid": 0.48, "bid_size": 458.0, "ask": 2.61, "ask_size": 469.0, "iv": 0.8272, "open_interest": 7.0, "volume": 0.0, "delta": -0.181, "gamma": 0.025, "vega": 0.0383, "theta": -0.0569, "rho": -0.008, "theo": 1.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T12:45:18", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TNA261204C00049000", "bid": 8.3, "bid_size": 17.0, "ask": 10.0, "ask_size": 411.0, "iv": 0.8283, "open_interest": 0.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0266, "vega": 0.0398, "theta": -0.0587, "rho": 0.0194, "theo": 8.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7749996185303}, {"option": "TNA261204P00049000", "bid": 0.75, "bid_size": 862.0, "ask": 1.86, "ask_size": 1071.0, "iv": 0.7364, "open_interest": 16.0, "volume": 0.0, "delta": -0.1939, "gamma": 0.0263, "vega": 0.04, "theta": -0.0588, "rho": -0.0086, "theo": 1.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:32:36", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "TNA261204C00050000", "bid": 7.5, "bid_size": 51.0, "ask": 9.2, "ask_size": 398.0, "iv": 0.8054, "open_interest": 1.0, "volume": 0.0, "delta": 0.7769, "gamma": 0.0294, "vega": 0.0431, "theta": -0.0623, "rho": 0.0193, "theo": 7.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.26, "last_trade_time": "2026-11-02T14:53:57", "percent_change": 0.0, "prev_day_close": 10.0249996185303}, {"option": "TNA261204P00050000", "bid": 0.92, "bid_size": 851.0, "ask": 1.87, "ask_size": 1017.0, "iv": 0.6942, "open_interest": 101.0, "volume": 0.0, "delta": -0.2215, "gamma": 0.0291, "vega": 0.0432, "theta": -0.0624, "rho": -0.0098, "theo": 1.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T14:24:50", "percent_change": 0.0, "prev_day_close": 0.969999998807907}, {"option": "TNA261204C00051000", "bid": 6.45, "bid_size": 180.0, "ask": 8.7, "ask_size": 438.0, "iv": 0.7831, "open_interest": 1.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.0322, "vega": 0.0463, "theta": -0.0655, "rho": 0.0192, "theo": 7.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T12:40:07", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "TNA261204P00051000", "bid": 0.05, "bid_size": 2333.0, "ask": 2.97, "ask_size": 916.0, "iv": 0.655, "open_interest": 12.0, "volume": 0.0, "delta": -0.2518, "gamma": 0.032, "vega": 0.0464, "theta": -0.0655, "rho": -0.0112, "theo": 1.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T12:21:38", "percent_change": 0.0, "prev_day_close": 1.09000000357628}, {"option": "TNA261204C00051500", "bid": 6.05, "bid_size": 401.0, "ask": 8.35, "ask_size": 487.0, "iv": 0.7728, "open_interest": 0.0, "volume": 0.0, "delta": 0.73, "gamma": 0.0337, "vega": 0.0478, "theta": -0.0669, "rho": 0.0191, "theo": 6.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "TNA261204P00051500", "bid": 0.05, "bid_size": 1327.0, "ask": 3.05, "ask_size": 309.0, "iv": 0.6305, "open_interest": 2.0, "volume": 0.0, "delta": -0.268, "gamma": 0.0334, "vega": 0.0479, "theta": -0.0669, "rho": -0.0119, "theo": 1.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T12:59:12", "percent_change": 0.0, "prev_day_close": 1.64500001072884}, {"option": "TNA261204C00052000", "bid": 5.65, "bid_size": 327.0, "ask": 7.95, "ask_size": 453.0, "iv": 0.7562, "open_interest": 2.0, "volume": 0.0, "delta": 0.7131, "gamma": 0.0351, "vega": 0.0492, "theta": -0.0682, "rho": 0.0189, "theo": 6.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-06T13:32:48", "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "TNA261204P00052000", "bid": 0.13, "bid_size": 2349.0, "ask": 3.3, "ask_size": 961.0, "iv": 0.6311, "open_interest": 50.0, "volume": 0.0, "delta": -0.2849, "gamma": 0.0348, "vega": 0.0494, "theta": -0.0681, "rho": -0.0127, "theo": 1.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T15:39:39", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TNA261204C00052500", "bid": 5.3, "bid_size": 214.0, "ask": 7.6, "ask_size": 400.0, "iv": 0.7483, "open_interest": 1.0, "volume": 0.0, "delta": 0.6953, "gamma": 0.0365, "vega": 0.0506, "theta": -0.0693, "rho": 0.0187, "theo": 5.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-11-06T12:50:24", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "TNA261204P00052500", "bid": 0.5, "bid_size": 764.0, "ask": 3.4, "ask_size": 344.0, "iv": 0.6435, "open_interest": 10.0, "volume": 0.0, "delta": -0.3025, "gamma": 0.0363, "vega": 0.0507, "theta": -0.0692, "rho": -0.0135, "theo": 2.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-11-06T12:55:14", "percent_change": 0.0, "prev_day_close": 1.95500001311302}, {"option": "TNA261204C00053000", "bid": 4.9, "bid_size": 313.0, "ask": 7.25, "ask_size": 727.0, "iv": 0.7342, "open_interest": 2.0, "volume": 0.0, "delta": 0.6769, "gamma": 0.0379, "vega": 0.052, "theta": -0.0702, "rho": 0.0186, "theo": 5.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-11-06T12:50:24", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "TNA261204P00053000", "bid": 0.64, "bid_size": 1774.0, "ask": 3.5, "ask_size": 1662.0, "iv": 0.6309, "open_interest": 10.0, "volume": 0.0, "delta": -0.3208, "gamma": 0.0377, "vega": 0.052, "theta": -0.0701, "rho": -0.0143, "theo": 2.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T11:57:08", "percent_change": 0.0, "prev_day_close": 1.79000008106232}, {"option": "TNA261204C00053500", "bid": 4.75, "bid_size": 175.0, "ask": 6.95, "ask_size": 733.0, "iv": 0.7467, "open_interest": 1.0, "volume": 0.0, "delta": 0.6577, "gamma": 0.0393, "vega": 0.0532, "theta": -0.0709, "rho": 0.0182, "theo": 5.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-10-28T11:48:12", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "TNA261204P00053500", "bid": 0.59, "bid_size": 551.0, "ask": 3.5, "ask_size": 707.0, "iv": 0.5894, "open_interest": 6.0, "volume": 0.0, "delta": -0.3399, "gamma": 0.0391, "vega": 0.0532, "theta": -0.0708, "rho": -0.0152, "theo": 2.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T13:43:05", "percent_change": 0.0, "prev_day_close": 2.21000003814697}, {"option": "TNA261204C00054000", "bid": 4.35, "bid_size": 224.0, "ask": 6.6, "ask_size": 720.0, "iv": 0.7297, "open_interest": 4.0, "volume": 0.0, "delta": 0.6378, "gamma": 0.0406, "vega": 0.0543, "theta": -0.0715, "rho": 0.0179, "theo": 4.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-11-05T12:15:15", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "TNA261204P00054000", "bid": 1.37, "bid_size": 1760.0, "ask": 3.65, "ask_size": 1799.0, "iv": 0.6383, "open_interest": 10.0, "volume": 0.0, "delta": -0.3597, "gamma": 0.0404, "vega": 0.0543, "theta": -0.0714, "rho": -0.0161, "theo": 2.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T13:13:39", "percent_change": 0.0, "prev_day_close": 1.90500003099442}, {"option": "TNA261204C00054500", "bid": 3.75, "bid_size": 1497.0, "ask": 6.2, "ask_size": 1757.0, "iv": 0.6889, "open_interest": 0.0, "volume": 0.0, "delta": 0.6172, "gamma": 0.0419, "vega": 0.0553, "theta": -0.0719, "rho": 0.0177, "theo": 4.614, "change": 0.0, "open": 0.0, "high": 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": "TNA261204P00054500", "bid": 1.79, "bid_size": 1618.0, "ask": 3.85, "ask_size": 1784.0, "iv": 0.655, "open_interest": 5.0, "volume": 0.0, "delta": -0.3802, "gamma": 0.0416, "vega": 0.0553, "theta": -0.0717, "rho": -0.017, "theo": 2.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-11-05T12:38:59", "percent_change": 0.0, "prev_day_close": 2.23000001907349}, {"option": "TNA261204C00055000", "bid": 4.05, "bid_size": 54.0, "ask": 5.55, "ask_size": 1747.0, "iv": 0.7052, "open_interest": 6.0, "volume": 0.0, "delta": 0.5959, "gamma": 0.043, "vega": 0.0561, "theta": -0.0721, "rho": 0.0173, "theo": 4.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-09T15:23:50", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TNA261204P00055000", "bid": 2.48, "bid_size": 824.0, "ask": 3.1, "ask_size": 662.0, "iv": 0.6088, "open_interest": 62.0, "volume": 1.0, "delta": -0.4014, "gamma": 0.0428, "vega": 0.0561, "theta": -0.0719, "rho": -0.018, "theo": 2.8293, "change": 0.54, "open": 2.69, "high": 2.69, "low": 2.69, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-11-10T11:12:01", "percent_change": 25.1163, "prev_day_close": 2.15000003576279}, {"option": "TNA261204C00055500", "bid": 3.15, "bid_size": 1713.0, "ask": 5.55, "ask_size": 1771.0, "iv": 0.671, "open_interest": 4.0, "volume": 0.0, "delta": 0.574, "gamma": 0.0441, "vega": 0.0568, "theta": -0.0721, "rho": 0.0167, "theo": 3.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-06T12:59:12", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TNA261204P00055500", "bid": 1.33, "bid_size": 1714.0, "ask": 4.2, "ask_size": 1770.0, "iv": 0.5626, "open_interest": 5.0, "volume": 0.0, "delta": -0.4233, "gamma": 0.0439, "vega": 0.0568, "theta": -0.0719, "rho": -0.019, "theo": 3.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-11-06T12:58:33", "percent_change": 0.0, "prev_day_close": 2.51499998569489}, {"option": "TNA261204C00056000", "bid": 2.76, "bid_size": 1757.0, "ask": 5.3, "ask_size": 1815.0, "iv": 0.6583, "open_interest": 2.0, "volume": 0.0, "delta": 0.5514, "gamma": 0.045, "vega": 0.0574, "theta": -0.072, "rho": 0.0164, "theo": 3.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T10:07:24", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "TNA261204P00056000", "bid": 1.54, "bid_size": 1797.0, "ask": 4.25, "ask_size": 1846.0, "iv": 0.5423, "open_interest": 2.0, "volume": 0.0, "delta": -0.4457, "gamma": 0.0448, "vega": 0.0573, "theta": -0.0717, "rho": -0.0201, "theo": 3.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.76, "last_trade_time": "2026-11-05T11:19:02", "percent_change": 0.0, "prev_day_close": 2.91999995708466}, {"option": "TNA261204C00056500", "bid": 2.51, "bid_size": 1777.0, "ask": 5.0, "ask_size": 1831.0, "iv": 0.6518, "open_interest": 0.0, "volume": 0.0, "delta": 0.5284, "gamma": 0.0458, "vega": 0.0577, "theta": -0.0716, "rho": 0.0159, "theo": 3.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-10-28T10:52:09", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "TNA261204P00056500", "bid": 2.9, "bid_size": 1304.0, "ask": 4.45, "ask_size": 1777.0, "iv": 0.6329, "open_interest": 7.0, "volume": 4.0, "delta": -0.4686, "gamma": 0.0456, "vega": 0.0577, "theta": -0.0713, "rho": -0.0212, "theo": 3.4515, "change": 0.445, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-10T10:39:05", "percent_change": 18.1263, "prev_day_close": 2.45499992370605}, {"option": "TNA261204C00057000", "bid": 2.15, "bid_size": 1777.0, "ask": 4.75, "ask_size": 1846.0, "iv": 0.6383, "open_interest": 51.0, "volume": 0.0, "delta": 0.505, "gamma": 0.0464, "vega": 0.0579, "theta": -0.071, "rho": 0.0153, "theo": 3.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-11-09T13:01:04", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "TNA261204P00057000", "bid": 2.45, "bid_size": 1762.0, "ask": 4.05, "ask_size": 605.0, "iv": 0.5124, "open_interest": 39.0, "volume": 0.0, "delta": -0.4919, "gamma": 0.0462, "vega": 0.0578, "theta": -0.0706, "rho": -0.0222, "theo": 3.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T11:19:17", "percent_change": 0.0, "prev_day_close": 2.65499997138977}, {"option": "TNA261204C00057500", "bid": 2.53, "bid_size": 695.0, "ask": 3.95, "ask_size": 1815.0, "iv": 0.6396, "open_interest": 101.0, "volume": 0.0, "delta": 0.4814, "gamma": 0.0468, "vega": 0.0578, "theta": -0.0702, "rho": 0.0148, "theo": 2.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T12:25:41", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "TNA261204P00057500", "bid": 3.5, "bid_size": 1355.0, "ask": 4.2, "ask_size": 1237.0, "iv": 0.5673, "open_interest": 6.0, "volume": 0.0, "delta": -0.5155, "gamma": 0.0467, "vega": 0.0578, "theta": -0.0698, "rho": -0.0233, "theo": 3.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-28T11:43:52", "percent_change": 0.0, "prev_day_close": 2.77999997138977}, {"option": "TNA261204C00058000", "bid": 2.15, "bid_size": 1401.0, "ask": 3.9, "ask_size": 1832.0, "iv": 0.6381, "open_interest": 70.0, "volume": 0.0, "delta": 0.4576, "gamma": 0.0471, "vega": 0.0576, "theta": -0.0692, "rho": 0.0142, "theo": 2.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.54, "last_trade_time": "2026-11-09T11:31:30", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "TNA261204P00058000", "bid": 3.8, "bid_size": 1116.0, "ask": 4.5, "ask_size": 1271.0, "iv": 0.5684, "open_interest": 32.0, "volume": 3.0, "delta": -0.5392, "gamma": 0.0469, "vega": 0.0575, "theta": -0.0688, "rho": -0.0245, "theo": 4.1953, "change": 0.8, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T10:44:04", "percent_change": 25.0, "prev_day_close": 3.20000004768372}, {"option": "TNA261204C00058500", "bid": 1.47, "bid_size": 1602.0, "ask": 4.05, "ask_size": 1847.0, "iv": 0.6261, "open_interest": 9.0, "volume": 0.0, "delta": 0.4338, "gamma": 0.0471, "vega": 0.0571, "theta": -0.068, "rho": 0.0135, "theo": 2.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-11-09T13:06:55", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "TNA261204P00058500", "bid": 2.85, "bid_size": 1704.0, "ask": 5.25, "ask_size": 1721.0, "iv": 0.497, "open_interest": 4.0, "volume": 0.0, "delta": -0.5629, "gamma": 0.0469, "vega": 0.057, "theta": -0.0676, "rho": -0.0256, "theo": 4.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T11:46:13", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "TNA261204C00059000", "bid": 1.25, "bid_size": 1620.0, "ask": 3.95, "ask_size": 1917.0, "iv": 0.6307, "open_interest": 8.0, "volume": 0.0, "delta": 0.4101, "gamma": 0.0469, "vega": 0.0564, "theta": -0.0667, "rho": 0.013, "theo": 2.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T11:30:57", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "TNA261204P00059000", "bid": 3.45, "bid_size": 1689.0, "ask": 5.1, "ask_size": 212.0, "iv": 0.4796, "open_interest": 262.0, "volume": 0.0, "delta": -0.5865, "gamma": 0.0468, "vega": 0.0564, "theta": -0.0662, "rho": -0.0267, "theo": 4.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.88, "last_trade_time": "2026-11-09T12:52:41", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "TNA261204C00059500", "bid": 1.62, "bid_size": 211.0, "ask": 3.2, "ask_size": 1832.0, "iv": 0.6282, "open_interest": 2.0, "volume": 0.0, "delta": 0.3867, "gamma": 0.0465, "vega": 0.0556, "theta": -0.0651, "rho": 0.0123, "theo": 2.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-05T09:44:54", "percent_change": 0.0, "prev_day_close": 2.92000007629394}, {"option": "TNA261204P00059500", "bid": 4.3, "bid_size": 1605.0, "ask": 5.25, "ask_size": 82.0, "iv": 0.5097, "open_interest": 3.0, "volume": 0.0, "delta": -0.6098, "gamma": 0.0464, "vega": 0.0555, "theta": -0.0646, "rho": -0.0278, "theo": 5.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-10-30T11:45:26", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "TNA261204C00060000", "bid": 1.45, "bid_size": 1471.0, "ask": 2.55, "ask_size": 1743.0, "iv": 0.5841, "open_interest": 38.0, "volume": 10.0, "delta": 0.3637, "gamma": 0.046, "vega": 0.0545, "theta": -0.0634, "rho": 0.0116, "theo": 1.8606, "change": -0.74, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-10T09:55:13", "percent_change": -25.6055, "prev_day_close": 2.88999998569488}, {"option": "TNA261204P00060000", "bid": 4.65, "bid_size": 1626.0, "ask": 5.5, "ask_size": 43.0, "iv": 0.5014, "open_interest": 40.0, "volume": 3.0, "delta": -0.6328, "gamma": 0.0458, "vega": 0.0545, "theta": -0.0628, "rho": -0.0289, "theo": 5.3827, "change": 1.225, "open": 4.57, "high": 5.1, "low": 4.55, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-10T11:43:41", "percent_change": 31.6129, "prev_day_close": 3.875}, {"option": "TNA261204C00060500", "bid": 0.61, "bid_size": 1799.0, "ask": 3.4, "ask_size": 1579.0, "iv": 0.6133, "open_interest": 17.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.0452, "vega": 0.0533, "theta": -0.0615, "rho": 0.0111, "theo": 1.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T10:52:42", "percent_change": 0.0, "prev_day_close": 2.61000001430511}, {"option": "TNA261204P00060500", "bid": 4.0, "bid_size": 1680.0, "ask": 6.3, "ask_size": 1654.0, "iv": 0.4462, "open_interest": 2.0, "volume": 0.0, "delta": -0.6552, "gamma": 0.045, "vega": 0.0532, "theta": -0.0609, "rho": -0.03, "theo": 5.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.57, "last_trade_time": "2026-11-05T13:33:19", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TNA261204C00061000", "bid": 1.05, "bid_size": 323.0, "ask": 3.25, "ask_size": 1662.0, "iv": 0.6677, "open_interest": 31.0, "volume": 0.0, "delta": 0.3193, "gamma": 0.0442, "vega": 0.0519, "theta": -0.0595, "rho": 0.0104, "theo": 1.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T13:12:46", "percent_change": 0.0, "prev_day_close": 2.3199999332428}, {"option": "TNA261204P00061000", "bid": 4.75, "bid_size": 1651.0, "ask": 6.45, "ask_size": 1551.0, "iv": 0.4614, "open_interest": 354.0, "volume": 0.0, "delta": -0.6771, "gamma": 0.0441, "vega": 0.0519, "theta": -0.0589, "rho": -0.0311, "theo": 6.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T12:19:21", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "TNA261204C00061500", "bid": 0.1, "bid_size": 1323.0, "ask": 3.0, "ask_size": 333.0, "iv": 0.5804, "open_interest": 11.0, "volume": 0.0, "delta": 0.298, "gamma": 0.0431, "vega": 0.0504, "theta": -0.0574, "rho": 0.0097, "theo": 1.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-06T13:16:37", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "TNA261204P00061500", "bid": 5.15, "bid_size": 182.0, "ask": 7.1, "ask_size": 214.0, "iv": 0.4911, "open_interest": 3.0, "volume": 0.0, "delta": -0.6983, "gamma": 0.043, "vega": 0.0503, "theta": -0.0567, "rho": -0.0321, "theo": 6.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-11-05T09:48:38", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "TNA261204C00062000", "bid": 0.95, "bid_size": 18.0, "ask": 2.84, "ask_size": 980.0, "iv": 0.6725, "open_interest": 17.0, "volume": 0.0, "delta": 0.2776, "gamma": 0.0419, "vega": 0.0487, "theta": -0.0552, "rho": 0.0092, "theo": 1.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-09T11:29:40", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "TNA261204P00062000", "bid": 5.5, "bid_size": 207.0, "ask": 7.35, "ask_size": 84.0, "iv": 0.4716, "open_interest": 5.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.0418, "vega": 0.0487, "theta": -0.0545, "rho": -0.0331, "theo": 6.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.48, "last_trade_time": "2026-10-30T15:54:00", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "TNA261204C00062500", "bid": 0.25, "bid_size": 1761.0, "ask": 2.77, "ask_size": 1024.0, "iv": 0.6216, "open_interest": 3.0, "volume": 0.0, "delta": 0.258, "gamma": 0.0405, "vega": 0.047, "theta": -0.053, "rho": 0.0086, "theo": 1.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-10-29T12:02:52", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TNA261204P00062500", "bid": 6.0, "bid_size": 692.0, "ask": 7.8, "ask_size": 355.0, "iv": 0.4886, "open_interest": 52.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.0404, "vega": 0.047, "theta": -0.0522, "rho": -0.0341, "theo": 7.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-09T10:51:37", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "TNA261204C00063000", "bid": 0.73, "bid_size": 889.0, "ask": 1.33, "ask_size": 1518.0, "iv": 0.5434, "open_interest": 172.0, "volume": 12.0, "delta": 0.2394, "gamma": 0.039, "vega": 0.0452, "theta": -0.0507, "rho": 0.0079, "theo": 1.0317, "change": -0.4, "open": 1.0, "high": 1.33, "low": 1.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-10T10:34:43", "percent_change": -23.1214, "prev_day_close": 1.73000001907349}, {"option": "TNA261204P00063000", "bid": 6.2, "bid_size": 901.0, "ask": 7.75, "ask_size": 50.0, "iv": 0.4025, "open_interest": 30.0, "volume": 7.0, "delta": -0.7567, "gamma": 0.0389, "vega": 0.0451, "theta": -0.0499, "rho": -0.035, "theo": 7.5463, "change": 1.1, "open": 6.9, "high": 6.9, "low": 6.73, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-11-10T09:58:10", "percent_change": 19.469, "prev_day_close": 5.64999985694885}, {"option": "TNA261204C00063500", "bid": 0.53, "bid_size": 36.0, "ask": 2.56, "ask_size": 1074.0, "iv": 0.6755, "open_interest": 0.0, "volume": 0.0, "delta": 0.2218, "gamma": 0.0374, "vega": 0.0433, "theta": -0.0484, "rho": 0.0075, "theo": 0.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55499994754791}, {"option": "TNA261204P00063500", "bid": 6.8, "bid_size": 796.0, "ask": 8.4, "ask_size": 320.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": -0.7743, "gamma": 0.0374, "vega": 0.0433, "theta": -0.0476, "rho": -0.0358, "theo": 7.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TNA261204C00064000", "bid": 0.39, "bid_size": 1516.0, "ask": 1.79, "ask_size": 1855.0, "iv": 0.6, "open_interest": 16.0, "volume": 5.0, "delta": 0.2052, "gamma": 0.0358, "vega": 0.0414, "theta": -0.0461, "rho": 0.0069, "theo": 0.8427, "change": -0.51, "open": 1.0, "high": 1.0, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T10:38:23", "percent_change": -38.9313, "prev_day_close": 1.31000000238419}, {"option": "TNA261204P00064000", "bid": 7.05, "bid_size": 845.0, "ask": 8.75, "ask_size": 135.0, "iv": 0.4176, "open_interest": 15.0, "volume": 0.0, "delta": -0.7908, "gamma": 0.0358, "vega": 0.0414, "theta": -0.0452, "rho": -0.0366, "theo": 8.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-11-09T12:37:22", "percent_change": 0.0, "prev_day_close": 6.07499980926514}, {"option": "TNA261204C00065000", "bid": 0.26, "bid_size": 1709.0, "ask": 1.57, "ask_size": 1826.0, "iv": 0.5997, "open_interest": 226.0, "volume": 1.0, "delta": 0.1754, "gamma": 0.0325, "vega": 0.0376, "theta": -0.0418, "rho": 0.006, "theo": 0.6902, "change": -0.435, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-10T09:43:13", "percent_change": -37.6623, "prev_day_close": 1.15500000119209}, {"option": "TNA261204P00065000", "bid": 7.5, "bid_size": 934.0, "ask": 9.55, "ask_size": 185.0, "iv": 0.2414, "open_interest": 70.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.0325, "vega": 0.0376, "theta": -0.0408, "rho": -0.038, "theo": 9.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.32, "last_trade_time": "2026-11-09T09:40:43", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "TNA261204C00066000", "bid": 0.27, "bid_size": 27.0, "ask": 1.69, "ask_size": 1345.0, "iv": 0.6546, "open_interest": 51.0, "volume": 0.0, "delta": 0.15, "gamma": 0.0292, "vega": 0.034, "theta": -0.0377, "rho": 0.0051, "theo": 0.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:29:40", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "TNA261204P00066000", "bid": 8.3, "bid_size": 537.0, "ask": 10.5, "ask_size": 305.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0292, "vega": 0.034, "theta": -0.0367, "rho": -0.0392, "theo": 10.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-06T13:47:01", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "TNA261204C00067000", "bid": 0.01, "bid_size": 986.0, "ask": 2.09, "ask_size": 544.0, "iv": 0.7098, "open_interest": 19.0, "volume": 0.0, "delta": 0.1288, "gamma": 0.0261, "vega": 0.0307, "theta": -0.0342, "rho": 0.0044, "theo": 0.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:44:21", "percent_change": 0.0, "prev_day_close": 0.534999975934625}, {"option": "TNA261204P00067000", "bid": 9.3, "bid_size": 218.0, "ask": 11.65, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8671, "gamma": 0.0261, "vega": 0.0307, "theta": -0.0331, "rho": -0.04, "theo": 10.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "TNA261204C00068000", "bid": 0.01, "bid_size": 16.0, "ask": 1.06, "ask_size": 455.0, "iv": 0.6017, "open_interest": 20.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0233, "vega": 0.0278, "theta": -0.0313, "rho": 0.0038, "theo": 0.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T10:18:15", "percent_change": 0.0, "prev_day_close": 0.570000006817281}, {"option": "TNA261204P00068000", "bid": 10.3, "bid_size": 202.0, "ask": 12.6, "ask_size": 72.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0233, "vega": 0.0278, "theta": -0.0301, "rho": -0.0406, "theo": 11.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.06, "last_trade_time": "2026-11-06T13:59:12", "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "TNA261204C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.03, "ask_size": 1371.0, "iv": 0.6582, "open_interest": 84.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0187, "vega": 0.0233, "theta": -0.0271, "rho": 0.003, "theo": 0.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:18:28", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "TNA261204P00070000", "bid": 12.15, "bid_size": 147.0, "ask": 14.55, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0188, "vega": 0.0233, "theta": -0.0258, "rho": -0.0408, "theo": 13.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4249997138977}, {"option": "TNA261204C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.86, "ask_size": 473.0, "iv": 0.9416, "open_interest": 4.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0122, "vega": 0.0174, "theta": -0.0232, "rho": 0.0021, "theo": 0.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T15:00:10", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TNA261204P00075000", "bid": 17.05, "bid_size": 67.0, "ask": 19.25, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0123, "vega": 0.0175, "theta": -0.0215, "rho": -0.0383, "theo": 18.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "TNA261204C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.81, "ask_size": 501.0, "iv": 1.0726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0089, "vega": 0.0145, "theta": -0.0218, "rho": 0.0016, "theo": 0.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TNA261204P00080000", "bid": 22.0, "bid_size": 101.0, "ask": 24.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0091, "vega": 0.0145, "theta": -0.0198, "rho": -0.036, "theo": 23.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "TNA261204C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.78, "ask_size": 463.0, "iv": 1.1923, "open_interest": 0.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0068, "vega": 0.0124, "theta": -0.0207, "rho": 0.0014, "theo": 0.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "TNA261204P00085000", "bid": 27.0, "bid_size": 101.0, "ask": 29.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.007, "vega": 0.0124, "theta": -0.0183, "rho": -0.0341, "theo": 28.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0249996185303}, {"option": "TNA261204C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 448.0, "iv": 1.3041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0055, "vega": 0.0108, "theta": -0.0195, "rho": 0.0011, "theo": 0.1567, "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": 0.589999973773956}, {"option": "TNA261204P00090000", "bid": 32.0, "bid_size": 101.0, "ask": 34.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0057, "vega": 0.0107, "theta": -0.0168, "rho": -0.0322, "theo": 33.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0749998092651}, {"option": "TNA261204C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 412.0, "iv": 1.4068, "open_interest": 0.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0045, "vega": 0.0095, "theta": -0.0185, "rho": 0.001, "theo": 0.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.589999973773956}, {"option": "TNA261204P00095000", "bid": 36.8, "bid_size": 101.0, "ask": 39.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0048, "vega": 0.0094, "theta": -0.0154, "rho": -0.0311, "theo": 38.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5750007629394}, {"option": "TNA261211C00010000", "bid": 45.5, "bid_size": 77.0, "ask": 47.95, "ask_size": 102.0, "iv": 3.3639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0047, "rho": 0.0011, "theo": 46.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0500011444092}, {"option": "TNA261211P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.5144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0003, "vega": 0.002, "theta": -0.008, "rho": -0.0003, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "TNA261211C00015000", "bid": 40.6, "bid_size": 76.0, "ask": 43.05, "ask_size": 102.0, "iv": 2.7296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0007, "vega": 0.002, "theta": -0.007, "rho": 0.0029, "theo": 41.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "TNA261211P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0005, "vega": 0.0031, "theta": -0.0099, "rho": -0.0004, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "TNA261211C00020000", "bid": 35.55, "bid_size": 77.0, "ask": 38.05, "ask_size": 102.0, "iv": 2.1374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0011, "vega": 0.0033, "theta": -0.0098, "rho": 0.0049, "theo": 36.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2749996185303}, {"option": "TNA261211P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.6832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.001, "vega": 0.0045, "theta": -0.0118, "rho": -0.0006, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 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": "TNA261211C00025000", "bid": 30.65, "bid_size": 76.0, "ask": 33.05, "ask_size": 77.0, "iv": 1.7582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0019, "vega": 0.0052, "theta": -0.0125, "rho": 0.0072, "theo": 31.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0749988555908}, {"option": "TNA261211P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0016, "vega": 0.0064, "theta": -0.0142, "rho": -0.0009, "theo": 0.1463, "change": 0.0, "open": 0.0, "high": 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": "TNA261211C00030000", "bid": 25.25, "bid_size": 102.0, "ask": 28.2, "ask_size": 102.0, "iv": 1.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0031, "vega": 0.0083, "theta": -0.0156, "rho": 0.0107, "theo": 26.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.375}, {"option": "TNA261211P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.1997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0028, "vega": 0.0093, "theta": -0.0173, "rho": -0.0014, "theo": 0.1962, "change": 0.0, "open": 0.0, "high": 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": "TNA261211C00035000", "bid": 20.95, "bid_size": 95.0, "ask": 23.3, "ask_size": 103.0, "iv": 1.2523, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0053, "vega": 0.013, "theta": -0.0204, "rho": 0.0141, "theo": 21.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9250001907349}, {"option": "TNA261211P00035000", "bid": 0.17, "bid_size": 1.0, "ask": 0.37, "ask_size": 1.0, "iv": 0.9975, "open_interest": 1.0, "volume": 1.0, "delta": -0.0388, "gamma": 0.005, "vega": 0.0139, "theta": -0.0219, "rho": -0.0022, "theo": 0.2844, "change": -0.18, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T09:58:12", "percent_change": -41.8605, "prev_day_close": 0.429999999701977}, {"option": "TNA261211C00040000", "bid": 16.25, "bid_size": 114.0, "ask": 18.55, "ask_size": 126.0, "iv": 1.0651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0095, "vega": 0.0211, "theta": -0.0286, "rho": 0.0184, "theo": 16.8876, "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": 19.4499998092651}, {"option": "TNA261211P00040000", "bid": 0.4, "bid_size": 85.0, "ask": 0.52, "ask_size": 1.0, "iv": 0.8586, "open_interest": 32.0, "volume": 12.0, "delta": -0.0684, "gamma": 0.0092, "vega": 0.0218, "theta": -0.0296, "rho": -0.0038, "theo": 0.4686, "change": 0.04, "open": 0.6, "high": 0.6, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-10T11:40:07", "percent_change": 9.09091, "prev_day_close": 0.440000005066395}, {"option": "TNA261211C00045000", "bid": 11.65, "bid_size": 588.0, "ask": 14.05, "ask_size": 742.0, "iv": 0.9045, "open_interest": 0.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.017, "vega": 0.0346, "theta": -0.0419, "rho": 0.0225, "theo": 12.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9249997138977}, {"option": "TNA261211P00045000", "bid": 0.53, "bid_size": 383.0, "ask": 1.11, "ask_size": 1.0, "iv": 0.7388, "open_interest": 47.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0167, "vega": 0.035, "theta": -0.0425, "rho": -0.0073, "theo": 0.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T15:48:25", "percent_change": 0.0, "prev_day_close": 0.759999990463257}, {"option": "TNA261211C00047000", "bid": 10.15, "bid_size": 411.0, "ask": 12.3, "ask_size": 772.0, "iv": 0.8726, "open_interest": 0.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0209, "vega": 0.0414, "theta": -0.0483, "rho": 0.0234, "theo": 10.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "TNA261211P00047000", "bid": 0.54, "bid_size": 912.0, "ask": 1.83, "ask_size": 937.0, "iv": 0.73, "open_interest": 25.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.0207, "vega": 0.0417, "theta": -0.0488, "rho": -0.0095, "theo": 1.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T15:48:25", "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "TNA261211C00047500", "bid": 9.65, "bid_size": 590.0, "ask": 12.0, "ask_size": 778.0, "iv": 0.8636, "open_interest": 0.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.022, "vega": 0.0431, "theta": -0.0499, "rho": 0.0236, "theo": 10.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "TNA261211P00047500", "bid": 0.98, "bid_size": 20.0, "ask": 1.53, "ask_size": 38.0, "iv": 0.7191, "open_interest": 8.0, "volume": 1.0, "delta": -0.18, "gamma": 0.0217, "vega": 0.0433, "theta": -0.0504, "rho": -0.0102, "theo": 1.2949, "change": 0.32, "open": 1.47, "high": 1.47, "low": 1.47, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-10T09:49:30", "percent_change": 27.8261, "prev_day_close": 1.15000000596046}, {"option": "TNA261211C00048000", "bid": 9.3, "bid_size": 546.0, "ask": 11.6, "ask_size": 767.0, "iv": 0.8588, "open_interest": 0.0, "volume": 0.0, "delta": 0.8066, "gamma": 0.023, "vega": 0.0448, "theta": -0.0515, "rho": 0.0238, "theo": 9.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "TNA261211P00048000", "bid": 1.06, "bid_size": 11.0, "ask": 1.75, "ask_size": 351.0, "iv": 0.7253, "open_interest": 3.0, "volume": 1.0, "delta": -0.1915, "gamma": 0.0227, "vega": 0.045, "theta": -0.0519, "rho": -0.0108, "theo": 1.389, "change": 0.325, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-10T09:49:30", "percent_change": 26.971, "prev_day_close": 1.2049999833107}, {"option": "TNA261211C00048500", "bid": 8.95, "bid_size": 465.0, "ask": 11.05, "ask_size": 753.0, "iv": 0.8378, "open_interest": 0.0, "volume": 0.0, "delta": 0.7945, "gamma": 0.0241, "vega": 0.0465, "theta": -0.053, "rho": 0.0238, "theo": 9.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "TNA261211P00048500", "bid": 0.01, "bid_size": 2206.0, "ask": 2.96, "ask_size": 791.0, "iv": 0.7143, "open_interest": 1.0, "volume": 0.0, "delta": -0.2034, "gamma": 0.0238, "vega": 0.0467, "theta": -0.0533, "rho": -0.0115, "theo": 1.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T12:36:36", "percent_change": 0.0, "prev_day_close": 1.37500005960464}, {"option": "TNA261211C00049000", "bid": 8.35, "bid_size": 556.0, "ask": 10.65, "ask_size": 698.0, "iv": 0.8066, "open_interest": 0.0, "volume": 0.0, "delta": 0.7819, "gamma": 0.0252, "vega": 0.0481, "theta": -0.0544, "rho": 0.0239, "theo": 9.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "TNA261211P00049000", "bid": 1.07, "bid_size": 498.0, "ask": 3.0, "ask_size": 775.0, "iv": 0.7976, "open_interest": 2.0, "volume": 0.0, "delta": -0.2159, "gamma": 0.0249, "vega": 0.0483, "theta": -0.0547, "rho": -0.0122, "theo": 1.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T12:35:16", "percent_change": 0.0, "prev_day_close": 1.34499999880791}, {"option": "TNA261211C00050000", "bid": 7.7, "bid_size": 678.0, "ask": 9.9, "ask_size": 808.0, "iv": 0.8008, "open_interest": 2.0, "volume": 0.0, "delta": 0.7553, "gamma": 0.0273, "vega": 0.0514, "theta": -0.057, "rho": 0.0239, "theo": 8.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-11-09T14:32:49", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "TNA261211P00050000", "bid": 1.59, "bid_size": 442.0, "ask": 1.99, "ask_size": 857.0, "iv": 0.6887, "open_interest": 33.0, "volume": 1.0, "delta": -0.2422, "gamma": 0.0271, "vega": 0.0515, "theta": -0.0573, "rho": -0.0137, "theo": 1.8181, "change": 0.405, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-10T11:39:38", "percent_change": 30.566, "prev_day_close": 1.32499998807907}, {"option": "TNA261211C00051000", "bid": 6.85, "bid_size": 625.0, "ask": 9.1, "ask_size": 828.0, "iv": 0.7676, "open_interest": 0.0, "volume": 0.0, "delta": 0.7267, "gamma": 0.0296, "vega": 0.0545, "theta": -0.0593, "rho": 0.0236, "theo": 7.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "TNA261211P00051000", "bid": 0.33, "bid_size": 1402.0, "ask": 3.4, "ask_size": 779.0, "iv": 0.6425, "open_interest": 1.0, "volume": 0.0, "delta": -0.2706, "gamma": 0.0293, "vega": 0.0546, "theta": -0.0594, "rho": -0.0153, "theo": 2.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-05T09:59:49", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TNA261211C00051500", "bid": 6.3, "bid_size": 177.0, "ask": 8.85, "ask_size": 257.0, "iv": 0.7522, "open_interest": 0.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.0307, "vega": 0.056, "theta": -0.0602, "rho": 0.0236, "theo": 7.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "TNA261211P00051500", "bid": 0.47, "bid_size": 653.0, "ask": 3.5, "ask_size": 306.0, "iv": 0.6338, "open_interest": 4.0, "volume": 0.0, "delta": -0.2856, "gamma": 0.0304, "vega": 0.056, "theta": -0.0603, "rho": -0.0162, "theo": 2.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-11-05T12:34:32", "percent_change": 0.0, "prev_day_close": 2.12999996542931}, {"option": "TNA261211C00052000", "bid": 5.95, "bid_size": 195.0, "ask": 8.5, "ask_size": 300.0, "iv": 0.7445, "open_interest": 0.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0318, "vega": 0.0574, "theta": -0.061, "rho": 0.0235, "theo": 6.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.82500004768372}, {"option": "TNA261211P00052000", "bid": 0.61, "bid_size": 359.0, "ask": 3.7, "ask_size": 337.0, "iv": 0.6326, "open_interest": 3.0, "volume": 0.0, "delta": -0.3011, "gamma": 0.0315, "vega": 0.0574, "theta": -0.0611, "rho": -0.0171, "theo": 2.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-11-05T14:52:06", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "TNA261211C00052500", "bid": 5.75, "bid_size": 490.0, "ask": 8.15, "ask_size": 658.0, "iv": 0.7484, "open_interest": 0.0, "volume": 0.0, "delta": 0.6798, "gamma": 0.0329, "vega": 0.0587, "theta": -0.0618, "rho": 0.0232, "theo": 6.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "TNA261211P00052500", "bid": 0.82, "bid_size": 568.0, "ask": 3.75, "ask_size": 669.0, "iv": 0.623, "open_interest": 2.0, "volume": 0.0, "delta": -0.3172, "gamma": 0.0326, "vega": 0.0587, "theta": -0.0618, "rho": -0.018, "theo": 2.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-11-06T11:17:45", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "TNA261211C00053000", "bid": 5.45, "bid_size": 560.0, "ask": 7.8, "ask_size": 664.0, "iv": 0.7425, "open_interest": 0.0, "volume": 0.0, "delta": 0.663, "gamma": 0.034, "vega": 0.0599, "theta": -0.0624, "rho": 0.0228, "theo": 6.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "TNA261211P00053000", "bid": 1.14, "bid_size": 1316.0, "ask": 3.9, "ask_size": 1421.0, "iv": 0.6298, "open_interest": 4.0, "volume": 0.0, "delta": -0.3338, "gamma": 0.0337, "vega": 0.06, "theta": -0.0624, "rho": -0.019, "theo": 2.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T10:34:18", "percent_change": 0.0, "prev_day_close": 2.01999998092651}, {"option": "TNA261211C00053500", "bid": 5.15, "bid_size": 528.0, "ask": 7.2, "ask_size": 671.0, "iv": 0.715, "open_interest": 0.0, "volume": 0.0, "delta": 0.6457, "gamma": 0.035, "vega": 0.0611, "theta": -0.0628, "rho": 0.0226, "theo": 5.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "TNA261211P00053500", "bid": 1.76, "bid_size": 1325.0, "ask": 3.95, "ask_size": 1476.0, "iv": 0.651, "open_interest": 1.0, "volume": 0.0, "delta": -0.351, "gamma": 0.0348, "vega": 0.0611, "theta": -0.0628, "rho": -0.02, "theo": 2.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T10:52:26", "percent_change": 0.0, "prev_day_close": 2.40500003099442}, {"option": "TNA261211C00054000", "bid": 4.8, "bid_size": 474.0, "ask": 7.1, "ask_size": 604.0, "iv": 0.7231, "open_interest": 6.0, "volume": 0.0, "delta": 0.6279, "gamma": 0.036, "vega": 0.0621, "theta": -0.0632, "rho": 0.0223, "theo": 5.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T12:02:27", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "TNA261211P00054000", "bid": 1.89, "bid_size": 1270.0, "ask": 4.15, "ask_size": 1484.0, "iv": 0.6426, "open_interest": 4.0, "volume": 0.0, "delta": -0.3688, "gamma": 0.0358, "vega": 0.0621, "theta": -0.0631, "rho": -0.021, "theo": 2.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-11-09T09:40:42", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "TNA261211C00054500", "bid": 4.65, "bid_size": 585.0, "ask": 6.45, "ask_size": 1540.0, "iv": 0.7018, "open_interest": 1.0, "volume": 0.0, "delta": 0.6095, "gamma": 0.037, "vega": 0.063, "theta": -0.0634, "rho": 0.022, "theo": 5.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T09:34:37", "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "TNA261211P00054500", "bid": 2.3, "bid_size": 1290.0, "ask": 3.45, "ask_size": 764.0, "iv": 0.5837, "open_interest": 2.0, "volume": 0.0, "delta": -0.3871, "gamma": 0.0368, "vega": 0.063, "theta": -0.0633, "rho": -0.022, "theo": 3.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-05T12:34:32", "percent_change": 0.0, "prev_day_close": 2.60500001907349}, {"option": "TNA261211C00055000", "bid": 4.0, "bid_size": 1162.0, "ask": 6.5, "ask_size": 1540.0, "iv": 0.6954, "open_interest": 1.0, "volume": 0.0, "delta": 0.5906, "gamma": 0.0379, "vega": 0.0638, "theta": -0.0635, "rho": 0.0214, "theo": 4.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-29T10:16:32", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "TNA261211P00055000", "bid": 2.49, "bid_size": 974.0, "ask": 3.55, "ask_size": 38.0, "iv": 0.5702, "open_interest": 4.0, "volume": 1.0, "delta": -0.4059, "gamma": 0.0377, "vega": 0.0638, "theta": -0.0633, "rho": -0.0231, "theo": 3.3282, "change": 0.395, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-10T09:46:26", "percent_change": 15.1631, "prev_day_close": 2.60500001907349}, {"option": "TNA261211C00055500", "bid": 3.8, "bid_size": 1412.0, "ask": 6.05, "ask_size": 1524.0, "iv": 0.6837, "open_interest": 2.0, "volume": 0.0, "delta": 0.5712, "gamma": 0.0387, "vega": 0.0645, "theta": -0.0635, "rho": 0.021, "theo": 4.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-11-09T13:30:17", "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "TNA261211P00055500", "bid": 2.07, "bid_size": 1329.0, "ask": 4.4, "ask_size": 1420.0, "iv": 0.5662, "open_interest": 2.0, "volume": 1.0, "delta": -0.4252, "gamma": 0.0385, "vega": 0.0645, "theta": -0.0632, "rho": -0.0242, "theo": 3.527, "change": 0.48, "open": 3.23, "high": 3.23, "low": 3.23, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-11-10T11:38:59", "percent_change": 17.4545, "prev_day_close": 2.75}, {"option": "TNA261211C00056000", "bid": 3.55, "bid_size": 1085.0, "ask": 5.8, "ask_size": 1468.0, "iv": 0.6825, "open_interest": 2.0, "volume": 0.0, "delta": 0.5513, "gamma": 0.0394, "vega": 0.065, "theta": -0.0633, "rho": 0.0205, "theo": 4.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-11-09T13:33:39", "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "TNA261211P00056000", "bid": 2.3, "bid_size": 1358.0, "ask": 4.65, "ask_size": 1402.0, "iv": 0.5646, "open_interest": 21.0, "volume": 1.0, "delta": -0.445, "gamma": 0.0392, "vega": 0.065, "theta": -0.063, "rho": -0.0254, "theo": 3.7369, "change": 0.585, "open": 3.49, "high": 3.49, "low": 3.49, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-11-10T11:38:59", "percent_change": 20.1377, "prev_day_close": 2.90499997138977}, {"option": "TNA261211C00056500", "bid": 2.97, "bid_size": 1409.0, "ask": 5.65, "ask_size": 1526.0, "iv": 0.6622, "open_interest": 1.0, "volume": 0.0, "delta": 0.5312, "gamma": 0.04, "vega": 0.0654, "theta": -0.063, "rho": 0.0199, "theo": 3.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T13:34:25", "percent_change": 0.0, "prev_day_close": 5.42500019073486}, {"option": "TNA261211P00056500", "bid": 2.44, "bid_size": 1321.0, "ask": 5.1, "ask_size": 1422.0, "iv": 0.5697, "open_interest": 1.0, "volume": 0.0, "delta": -0.4651, "gamma": 0.0398, "vega": 0.0654, "theta": -0.0627, "rho": -0.0265, "theo": 3.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-11-09T13:34:25", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "TNA261211C00057000", "bid": 3.3, "bid_size": 745.0, "ask": 3.95, "ask_size": 651.0, "iv": 0.5921, "open_interest": 5.0, "volume": 1.0, "delta": 0.5107, "gamma": 0.0406, "vega": 0.0656, "theta": -0.0625, "rho": 0.0195, "theo": 3.6276, "change": -1.455, "open": 3.62, "high": 3.62, "low": 3.62, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-11-10T11:40:14", "percent_change": -28.67, "prev_day_close": 5.07500004768372}, {"option": "TNA261211P00057000", "bid": 2.68, "bid_size": 1321.0, "ask": 5.15, "ask_size": 1350.0, "iv": 0.5502, "open_interest": 5.0, "volume": 0.0, "delta": -0.4855, "gamma": 0.0404, "vega": 0.0655, "theta": -0.0622, "rho": -0.0277, "theo": 4.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T15:44:41", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "TNA261211C00057500", "bid": 3.0, "bid_size": 1152.0, "ask": 3.65, "ask_size": 446.0, "iv": 0.5792, "open_interest": 102.0, "volume": 2.0, "delta": 0.4899, "gamma": 0.0409, "vega": 0.0656, "theta": -0.0619, "rho": 0.0189, "theo": 3.3744, "change": -1.405, "open": 3.5, "high": 3.5, "low": 3.32, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-11-10T11:40:14", "percent_change": -29.7355, "prev_day_close": 4.72500002384186}, {"option": "TNA261211P00057500", "bid": 3.55, "bid_size": 1263.0, "ask": 4.8, "ask_size": 975.0, "iv": 0.5468, "open_interest": 1.0, "volume": 0.0, "delta": -0.5061, "gamma": 0.0408, "vega": 0.0656, "theta": -0.0616, "rho": -0.0289, "theo": 4.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-11-09T13:41:45", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "TNA261211C00058000", "bid": 2.19, "bid_size": 1486.0, "ask": 4.9, "ask_size": 1612.0, "iv": 0.6443, "open_interest": 117.0, "volume": 0.0, "delta": 0.4691, "gamma": 0.0412, "vega": 0.0654, "theta": -0.0612, "rho": 0.0182, "theo": 3.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-11-09T13:42:53", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TNA261211P00058000", "bid": 3.1, "bid_size": 1327.0, "ask": 5.75, "ask_size": 1395.0, "iv": 0.5401, "open_interest": 49.0, "volume": 0.0, "delta": -0.5269, "gamma": 0.041, "vega": 0.0654, "theta": -0.0608, "rho": -0.0301, "theo": 4.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T10:04:50", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TNA261211C00058500", "bid": 1.93, "bid_size": 1446.0, "ask": 4.65, "ask_size": 1460.0, "iv": 0.6355, "open_interest": 3.0, "volume": 0.0, "delta": 0.4482, "gamma": 0.0413, "vega": 0.0651, "theta": -0.0604, "rho": 0.0174, "theo": 2.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-11-09T13:42:53", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "TNA261211P00058500", "bid": 4.35, "bid_size": 1177.0, "ask": 5.2, "ask_size": 717.0, "iv": 0.5472, "open_interest": 2.0, "volume": 0.0, "delta": -0.5477, "gamma": 0.0412, "vega": 0.065, "theta": -0.0599, "rho": -0.0313, "theo": 4.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.96, "last_trade_time": "2026-11-09T13:46:24", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "TNA261211C00059000", "bid": 2.51, "bid_size": 11.0, "ask": 3.45, "ask_size": 1009.0, "iv": 0.6169, "open_interest": 1.0, "volume": 32.0, "delta": 0.4273, "gamma": 0.0413, "vega": 0.0646, "theta": -0.0594, "rho": 0.0168, "theo": 2.6878, "change": -0.775, "open": 2.98, "high": 2.98, "low": 2.98, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -20.6391, "prev_day_close": 3.75499999523163}, {"option": "TNA261211P00059000", "bid": 4.9, "bid_size": 548.0, "ask": 5.35, "ask_size": 305.0, "iv": 0.5529, "open_interest": 4.0, "volume": 1.0, "delta": -0.5685, "gamma": 0.0412, "vega": 0.0645, "theta": -0.0588, "rho": -0.0325, "theo": 5.2464, "change": 1.0, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-10T10:53:38", "percent_change": 25.641, "prev_day_close": 3.90000009536743}, {"option": "TNA261211C00059500", "bid": 1.44, "bid_size": 1440.0, "ask": 4.2, "ask_size": 1504.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": 0.4066, "gamma": 0.0412, "vega": 0.0639, "theta": -0.0583, "rho": 0.0161, "theo": 2.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-10-29T10:15:11", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "TNA261211P00059500", "bid": 4.0, "bid_size": 1231.0, "ask": 6.35, "ask_size": 1292.0, "iv": 0.5097, "open_interest": 3.0, "volume": 0.0, "delta": -0.5892, "gamma": 0.041, "vega": 0.0638, "theta": -0.0577, "rho": -0.0336, "theo": 5.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.51, "last_trade_time": "2026-11-09T13:49:23", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "TNA261211C00060000", "bid": 1.17, "bid_size": 1494.0, "ask": 3.95, "ask_size": 1596.0, "iv": 0.6059, "open_interest": 9.0, "volume": 0.0, "delta": 0.386, "gamma": 0.0409, "vega": 0.063, "theta": -0.057, "rho": 0.0154, "theo": 2.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-11-09T13:47:10", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "TNA261211P00060000", "bid": 4.3, "bid_size": 1293.0, "ask": 6.65, "ask_size": 1333.0, "iv": 0.5038, "open_interest": 14.0, "volume": 0.0, "delta": -0.6097, "gamma": 0.0408, "vega": 0.063, "theta": -0.0564, "rho": -0.0348, "theo": 5.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:42:47", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "TNA261211C00060500", "bid": 1.6, "bid_size": 1190.0, "ask": 2.59, "ask_size": 1231.0, "iv": 0.5571, "open_interest": 6.0, "volume": 2.0, "delta": 0.3657, "gamma": 0.0405, "vega": 0.0619, "theta": -0.0557, "rho": 0.0148, "theo": 2.109, "change": -1.205, "open": 2.4, "high": 2.4, "low": 2.09, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-10T11:40:43", "percent_change": -36.5706, "prev_day_close": 3.29499995708466}, {"option": "TNA261211P00060500", "bid": 4.6, "bid_size": 1232.0, "ask": 6.85, "ask_size": 1252.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": -0.6299, "gamma": 0.0404, "vega": 0.0619, "theta": -0.055, "rho": -0.036, "theo": 6.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "TNA261211C00061000", "bid": 1.41, "bid_size": 1396.0, "ask": 2.42, "ask_size": 1225.0, "iv": 0.5518, "open_interest": 1.0, "volume": 2.0, "delta": 0.3458, "gamma": 0.0399, "vega": 0.0608, "theta": -0.0542, "rho": 0.0141, "theo": 1.9393, "change": -1.02, "open": 2.2, "high": 2.2, "low": 1.91, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-11-10T11:40:43", "percent_change": -34.8123, "prev_day_close": 2.9300000667572}, {"option": "TNA261211P00061000", "bid": 5.0, "bid_size": 1260.0, "ask": 7.2, "ask_size": 1223.0, "iv": 0.4902, "open_interest": 1.0, "volume": 0.0, "delta": -0.6498, "gamma": 0.0398, "vega": 0.0607, "theta": -0.0535, "rho": -0.0371, "theo": 6.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-11-05T15:45:31", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TNA261211C00061500", "bid": 0.65, "bid_size": 1415.0, "ask": 3.5, "ask_size": 1603.0, "iv": 0.6017, "open_interest": 6.0, "volume": 0.0, "delta": 0.3263, "gamma": 0.0393, "vega": 0.0594, "theta": -0.0527, "rho": 0.0133, "theo": 1.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T13:39:22", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "TNA261211P00061500", "bid": 5.25, "bid_size": 1273.0, "ask": 7.45, "ask_size": 953.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": -0.6692, "gamma": 0.0392, "vega": 0.0594, "theta": -0.0519, "rho": -0.0382, "theo": 6.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07499992847443}, {"option": "TNA261211C00062000", "bid": 0.5, "bid_size": 1959.0, "ask": 3.3, "ask_size": 1477.0, "iv": 0.5953, "open_interest": 2.0, "volume": 0.0, "delta": 0.3073, "gamma": 0.0385, "vega": 0.058, "theta": -0.051, "rho": 0.0126, "theo": 1.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-09T13:43:12", "percent_change": 0.0, "prev_day_close": 2.70500004291534}, {"option": "TNA261211P00062000", "bid": 5.6, "bid_size": 520.0, "ask": 7.8, "ask_size": 567.0, "iv": 0.4635, "open_interest": 2.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.0384, "vega": 0.0579, "theta": -0.0502, "rho": -0.0393, "theo": 7.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-06T15:20:21", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TNA261211C00062500", "bid": 0.36, "bid_size": 1558.0, "ask": 3.2, "ask_size": 850.0, "iv": 0.5968, "open_interest": 1.0, "volume": 0.0, "delta": 0.2889, "gamma": 0.0376, "vega": 0.0563, "theta": -0.0493, "rho": 0.0119, "theo": 1.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T13:43:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNA261211P00062500", "bid": 5.95, "bid_size": 177.0, "ask": 8.15, "ask_size": 173.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": -0.7066, "gamma": 0.0375, "vega": 0.0563, "theta": -0.0485, "rho": -0.0403, "theo": 7.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "TNA261211C00063000", "bid": 1.12, "bid_size": 17.0, "ask": 1.89, "ask_size": 388.0, "iv": 0.5694, "open_interest": 5.0, "volume": 0.0, "delta": 0.2711, "gamma": 0.0366, "vega": 0.0547, "theta": -0.0476, "rho": 0.0113, "theo": 1.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-11-09T13:44:06", "percent_change": 0.0, "prev_day_close": 2.1599999666214}, {"option": "TNA261211P00063000", "bid": 6.4, "bid_size": 628.0, "ask": 8.4, "ask_size": 330.0, "iv": 0.4449, "open_interest": 1.0, "volume": 0.0, "delta": -0.7243, "gamma": 0.0366, "vega": 0.0546, "theta": -0.0467, "rho": -0.0412, "theo": 7.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-11-09T14:46:13", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "TNA261211C00063500", "bid": 0.92, "bid_size": 36.0, "ask": 1.79, "ask_size": 452.0, "iv": 0.5621, "open_interest": 3.0, "volume": 0.0, "delta": 0.254, "gamma": 0.0356, "vega": 0.0529, "theta": -0.0458, "rho": 0.0106, "theo": 1.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T13:44:06", "percent_change": 0.0, "prev_day_close": 1.99000000953674}, {"option": "TNA261211P00063500", "bid": 6.6, "bid_size": 171.0, "ask": 8.9, "ask_size": 90.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.0355, "vega": 0.0528, "theta": -0.0449, "rho": -0.0421, "theo": 8.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TNA261211C00064000", "bid": 0.65, "bid_size": 639.0, "ask": 2.75, "ask_size": 947.0, "iv": 0.645, "open_interest": 4.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.0344, "vega": 0.051, "theta": -0.044, "rho": 0.01, "theo": 1.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T10:40:47", "percent_change": 0.0, "prev_day_close": 1.7950000166893}, {"option": "TNA261211P00064000", "bid": 7.5, "bid_size": 176.0, "ask": 9.4, "ask_size": 83.0, "iv": 0.4928, "open_interest": 1.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.0344, "vega": 0.051, "theta": -0.043, "rho": -0.043, "theo": 8.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.02, "last_trade_time": "2026-11-06T09:32:49", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "TNA261211C00065000", "bid": 0.01, "bid_size": 2258.0, "ask": 2.0, "ask_size": 876.0, "iv": 0.549, "open_interest": 14.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.032, "vega": 0.0473, "theta": -0.0405, "rho": 0.0088, "theo": 0.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T15:15:46", "percent_change": 0.0, "prev_day_close": 1.68999999761581}, {"option": "TNA261211P00065000", "bid": 7.7, "bid_size": 546.0, "ask": 10.05, "ask_size": 303.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.788, "gamma": 0.032, "vega": 0.0473, "theta": -0.0394, "rho": -0.0445, "theo": 9.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.62499976158142}, {"option": "TNA261211C00066000", "bid": 0.55, "bid_size": 759.0, "ask": 1.24, "ask_size": 1406.0, "iv": 0.5595, "open_interest": 34.0, "volume": 2.0, "delta": 0.1805, "gamma": 0.0294, "vega": 0.0434, "theta": -0.0371, "rho": 0.0077, "theo": 0.7994, "change": -0.455, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T10:00:12", "percent_change": -31.2715, "prev_day_close": 1.45500004291534}, {"option": "TNA261211P00066000", "bid": 8.7, "bid_size": 541.0, "ask": 10.8, "ask_size": 259.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": -0.8148, "gamma": 0.0294, "vega": 0.0435, "theta": -0.0359, "rho": -0.0456, "theo": 10.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TNA261211C00067000", "bid": 0.01, "bid_size": 2264.0, "ask": 1.73, "ask_size": 1022.0, "iv": 0.5865, "open_interest": 31.0, "volume": 0.0, "delta": 0.1573, "gamma": 0.0268, "vega": 0.0398, "theta": -0.034, "rho": 0.0067, "theo": 0.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T12:36:54", "percent_change": 0.0, "prev_day_close": 0.885000005364418}, {"option": "TNA261211P00067000", "bid": 9.45, "bid_size": 600.0, "ask": 11.75, "ask_size": 304.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.838, "gamma": 0.0269, "vega": 0.0398, "theta": -0.0327, "rho": -0.0465, "theo": 11.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "TNA261211C00068000", "bid": 0.01, "bid_size": 2259.0, "ask": 1.68, "ask_size": 1141.0, "iv": 0.612, "open_interest": 43.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0244, "vega": 0.0364, "theta": -0.0312, "rho": 0.006, "theo": 0.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T14:04:17", "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "TNA261211P00068000", "bid": 10.35, "bid_size": 334.0, "ask": 12.6, "ask_size": 141.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0244, "vega": 0.0365, "theta": -0.0298, "rho": -0.0471, "theo": 12.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.92, "last_trade_time": "2026-11-03T09:55:41", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "TNA261211C00070000", "bid": 0.04, "bid_size": 1319.0, "ask": 0.81, "ask_size": 1508.0, "iv": 0.5523, "open_interest": 17.0, "volume": 1.0, "delta": 0.1084, "gamma": 0.0201, "vega": 0.0308, "theta": -0.027, "rho": 0.0047, "theo": 0.44, "change": -0.33, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T10:17:45", "percent_change": -42.3077, "prev_day_close": 0.780000001192093}, {"option": "TNA261211P00070000", "bid": 12.35, "bid_size": 120.0, "ask": 14.4, "ask_size": 52.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8871, "gamma": 0.0202, "vega": 0.0309, "theta": -0.0254, "rho": -0.0473, "theo": 13.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.91, "last_trade_time": "2026-11-09T11:44:54", "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "TNA261211C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.91, "ask_size": 1390.0, "iv": 0.8374, "open_interest": 16.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0133, "vega": 0.023, "theta": -0.0225, "rho": 0.0032, "theo": 0.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:41:28", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TNA261211P00075000", "bid": 17.15, "bid_size": 104.0, "ask": 19.35, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0135, "vega": 0.0231, "theta": -0.0205, "rho": -0.0452, "theo": 18.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2249994277954}, {"option": "TNA261211C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 277.0, "iv": 0.9518, "open_interest": 0.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0098, "vega": 0.0193, "theta": -0.0213, "rho": 0.0025, "theo": 0.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "TNA261211P00080000", "bid": 22.1, "bid_size": 109.0, "ask": 24.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0101, "vega": 0.0193, "theta": -0.0189, "rho": -0.043, "theo": 23.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "TNA261211C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.81, "ask_size": 263.0, "iv": 1.0561, "open_interest": 0.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0077, "vega": 0.0167, "theta": -0.0204, "rho": 0.0021, "theo": 0.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "TNA261211P00085000", "bid": 27.05, "bid_size": 76.0, "ask": 29.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.008, "vega": 0.0166, "theta": -0.0176, "rho": -0.0413, "theo": 28.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "TNA261211C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 265.0, "iv": 1.1532, "open_interest": 0.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0062, "vega": 0.0147, "theta": -0.0195, "rho": 0.0018, "theo": 0.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "TNA261211P00090000", "bid": 32.05, "bid_size": 109.0, "ask": 34.45, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0065, "vega": 0.0145, "theta": -0.0163, "rho": -0.0403, "theo": 33.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "TNA261211C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.78, "ask_size": 270.0, "iv": 1.2438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0052, "vega": 0.0131, "theta": -0.0186, "rho": 0.0016, "theo": 0.1933, "change": 0.0, "open": 0.0, "high": 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": "TNA261211P00095000", "bid": 36.8, "bid_size": 109.0, "ask": 39.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0055, "vega": 0.0128, "theta": -0.015, "rho": -0.0386, "theo": 38.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "TNA261218C00025000", "bid": 30.7, "bid_size": 261.0, "ask": 33.3, "ask_size": 264.0, "iv": 1.6873, "open_interest": 55.0, "volume": 4.0, "delta": 0.9825, "gamma": 0.0021, "vega": 0.0071, "theta": -0.0131, "rho": 0.0098, "theo": 31.6352, "change": -1.77, "open": 32.33, "high": 32.33, "low": 32.33, "tick": "up", "last_trade_price": 32.33, "last_trade_time": "2026-11-10T09:47:42", "percent_change": -5.19062, "prev_day_close": 34.1000003814697}, {"option": "TNA261218P00025000", "bid": 0.05, "bid_size": 3.0, "ask": 0.25, "ask_size": 1177.0, "iv": 1.2959, "open_interest": 567.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0019, "vega": 0.0084, "theta": -0.0144, "rho": -0.0013, "theo": 0.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T09:42:53", "percent_change": 0.0, "prev_day_close": 0.134999999776483}, {"option": "TNA261218C00030000", "bid": 26.15, "bid_size": 291.0, "ask": 28.4, "ask_size": 268.0, "iv": 1.4935, "open_interest": 43.0, "volume": 4.0, "delta": 0.9719, "gamma": 0.0034, "vega": 0.011, "theta": -0.0164, "rho": 0.0138, "theo": 26.7003, "change": -1.995, "open": 27.23, "high": 27.23, "low": 27.23, "tick": "up", "last_trade_price": 27.23, "last_trade_time": "2026-11-10T09:47:43", "percent_change": -6.82635, "prev_day_close": 29.2250003814697}, {"option": "TNA261218P00030000", "bid": 0.18, "bid_size": 1.0, "ask": 0.32, "ask_size": 36.0, "iv": 1.1308, "open_interest": 107.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0032, "vega": 0.0121, "theta": -0.0176, "rho": -0.002, "theo": 0.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T14:20:15", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "TNA261218C00035000", "bid": 21.3, "bid_size": 148.0, "ask": 23.5, "ask_size": 224.0, "iv": 1.2346, "open_interest": 18.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0058, "vega": 0.017, "theta": -0.0213, "rho": 0.0184, "theo": 21.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.49, "last_trade_time": "2026-11-06T09:39:02", "percent_change": 0.0, "prev_day_close": 24.2250003814697}, {"option": "TNA261218P00035000", "bid": 0.35, "bid_size": 16.0, "ask": 0.44, "ask_size": 782.0, "iv": 0.9786, "open_interest": 133.0, "volume": 18.0, "delta": -0.0468, "gamma": 0.0055, "vega": 0.0179, "theta": -0.0222, "rho": -0.0032, "theo": 0.3805, "change": 0.08, "open": 0.36, "high": 0.38, "low": 0.36, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-10T11:57:01", "percent_change": 27.5862, "prev_day_close": 0.290000006556511}, {"option": "TNA261218C00040000", "bid": 16.65, "bid_size": 214.0, "ask": 18.75, "ask_size": 412.0, "iv": 1.0461, "open_interest": 79.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.01, "vega": 0.0267, "theta": -0.029, "rho": 0.0234, "theo": 17.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.91, "last_trade_time": "2026-11-02T11:18:33", "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "TNA261218P00040000", "bid": 0.56, "bid_size": 622.0, "ask": 0.65, "ask_size": 3.0, "iv": 0.8344, "open_interest": 405.0, "volume": 21.0, "delta": -0.0806, "gamma": 0.0097, "vega": 0.0274, "theta": -0.0297, "rho": -0.0055, "theo": 0.6223, "change": 0.145, "open": 0.64, "high": 0.65, "low": 0.6, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T11:51:20", "percent_change": 28.7129, "prev_day_close": 0.50500001013279}, {"option": "TNA261218C00044000", "bid": 12.9, "bid_size": 582.0, "ask": 15.3, "ask_size": 743.0, "iv": 0.9244, "open_interest": 29.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0153, "vega": 0.0382, "theta": -0.038, "rho": 0.0268, "theo": 13.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-06T09:43:42", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "TNA261218P00044000", "bid": 0.78, "bid_size": 272.0, "ask": 1.21, "ask_size": 56.0, "iv": 0.763, "open_interest": 6.0, "volume": 0.0, "delta": -0.1297, "gamma": 0.015, "vega": 0.0386, "theta": -0.0385, "rho": -0.0088, "theo": 1.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-05T15:58:05", "percent_change": 0.0, "prev_day_close": 0.905000030994415}, {"option": "TNA261218C00045000", "bid": 12.2, "bid_size": 742.0, "ask": 14.4, "ask_size": 1123.0, "iv": 0.9118, "open_interest": 59.0, "volume": 4.0, "delta": 0.852, "gamma": 0.0168, "vega": 0.0416, "theta": -0.0405, "rho": 0.0277, "theo": 12.5871, "change": -1.825, "open": 13.3, "high": 13.3, "low": 13.3, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-11-10T09:47:42", "percent_change": -12.0661, "prev_day_close": 15.1250004768372}, {"option": "TNA261218P00045000", "bid": 1.07, "bid_size": 747.0, "ask": 1.31, "ask_size": 1539.0, "iv": 0.762, "open_interest": 477.0, "volume": 29.0, "delta": -0.146, "gamma": 0.0166, "vega": 0.0419, "theta": -0.0409, "rho": -0.01, "theo": 1.1486, "change": 0.305, "open": 1.19, "high": 1.33, "low": 1.16, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T11:50:43", "percent_change": 34.0782, "prev_day_close": 0.895000010728836}, {"option": "TNA261218C00046000", "bid": 11.35, "bid_size": 485.0, "ask": 13.5, "ask_size": 1008.0, "iv": 0.881, "open_interest": 0.0, "volume": 4.0, "delta": 0.8337, "gamma": 0.0185, "vega": 0.0448, "theta": -0.0431, "rho": 0.0277, "theo": 11.7442, "change": -1.46, "open": 12.24, "high": 12.24, "low": 12.24, "tick": "down", "last_trade_price": 12.24, "last_trade_time": "2026-11-10T09:47:43", "percent_change": -10.6569, "prev_day_close": 13.6999998092651}, {"option": "TNA261218P00046000", "bid": 0.82, "bid_size": 997.0, "ask": 1.52, "ask_size": 86.0, "iv": 0.7072, "open_interest": 4.0, "volume": 0.0, "delta": -0.164, "gamma": 0.0182, "vega": 0.0452, "theta": -0.0434, "rho": -0.0112, "theo": 1.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-29T14:43:46", "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "TNA261218C00047000", "bid": 10.55, "bid_size": 224.0, "ask": 12.45, "ask_size": 1021.0, "iv": 0.8391, "open_interest": 0.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0202, "vega": 0.0484, "theta": -0.0455, "rho": 0.0286, "theo": 10.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "TNA261218P00047000", "bid": 1.09, "bid_size": 592.0, "ask": 1.62, "ask_size": 517.0, "iv": 0.6976, "open_interest": 34.0, "volume": 20.0, "delta": -0.1838, "gamma": 0.02, "vega": 0.0486, "theta": -0.0458, "rho": -0.0125, "theo": 1.4797, "change": 0.17, "open": 1.31, "high": 1.35, "low": 1.31, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-11-10T10:52:30", "percent_change": 14.9123, "prev_day_close": 1.14000001549721}, {"option": "TNA261218C00048000", "bid": 9.65, "bid_size": 646.0, "ask": 11.9, "ask_size": 1107.0, "iv": 0.8329, "open_interest": 0.0, "volume": 0.0, "delta": 0.792, "gamma": 0.022, "vega": 0.0517, "theta": -0.0479, "rho": 0.0285, "theo": 10.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1749997138977}, {"option": "TNA261218P00048000", "bid": 1.17, "bid_size": 742.0, "ask": 2.01, "ask_size": 575.0, "iv": 0.6935, "open_interest": 10.0, "volume": 0.0, "delta": -0.2052, "gamma": 0.0218, "vega": 0.052, "theta": -0.0481, "rho": -0.014, "theo": 1.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-05T12:47:54", "percent_change": 0.0, "prev_day_close": 1.44499999284744}, {"option": "TNA261218C00049000", "bid": 9.0, "bid_size": 444.0, "ask": 10.7, "ask_size": 926.0, "iv": 0.7879, "open_interest": 13.0, "volume": 0.0, "delta": 0.7686, "gamma": 0.0239, "vega": 0.0551, "theta": -0.05, "rho": 0.029, "theo": 9.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T10:17:16", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "TNA261218P00049000", "bid": 1.5, "bid_size": 333.0, "ask": 2.01, "ask_size": 250.0, "iv": 0.6715, "open_interest": 10.0, "volume": 20.0, "delta": -0.2284, "gamma": 0.0236, "vega": 0.0552, "theta": -0.0502, "rho": -0.0156, "theo": 1.8869, "change": -0.215, "open": 1.7, "high": 1.73, "low": 1.7, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-11-10T10:52:30", "percent_change": -11.1688, "prev_day_close": 1.92499995231628}, {"option": "TNA261218C00050000", "bid": 8.45, "bid_size": 22.0, "ask": 8.95, "ask_size": 209.0, "iv": 0.7041, "open_interest": 218.0, "volume": 0.0, "delta": 0.7434, "gamma": 0.0258, "vega": 0.0583, "theta": -0.0519, "rho": 0.0287, "theo": 8.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T14:32:49", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "TNA261218P00050000", "bid": 1.97, "bid_size": 874.0, "ask": 2.21, "ask_size": 941.0, "iv": 0.6761, "open_interest": 278.0, "volume": 35.0, "delta": -0.2533, "gamma": 0.0255, "vega": 0.0584, "theta": -0.0521, "rho": -0.0173, "theo": 2.1201, "change": 0.58, "open": 1.9, "high": 2.21, "low": 1.85, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-11-10T11:50:43", "percent_change": 38.4106, "prev_day_close": 1.50999999046326}, {"option": "TNA261218C00051000", "bid": 7.45, "bid_size": 484.0, "ask": 9.25, "ask_size": 1125.0, "iv": 0.7515, "open_interest": 12.0, "volume": 0.0, "delta": 0.7165, "gamma": 0.0277, "vega": 0.0613, "theta": -0.0535, "rho": 0.0283, "theo": 7.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-02T13:23:49", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "TNA261218P00051000", "bid": 1.8, "bid_size": 727.0, "ask": 2.76, "ask_size": 615.0, "iv": 0.6511, "open_interest": 5.0, "volume": 0.0, "delta": -0.28, "gamma": 0.0274, "vega": 0.0614, "theta": -0.0536, "rho": -0.0191, "theo": 2.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T12:12:43", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "TNA261218C00052000", "bid": 6.75, "bid_size": 1365.0, "ask": 8.5, "ask_size": 1617.0, "iv": 0.7324, "open_interest": 10.0, "volume": 0.0, "delta": 0.6876, "gamma": 0.0296, "vega": 0.0642, "theta": -0.0548, "rho": 0.0282, "theo": 7.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.37, "last_trade_time": "2026-10-20T11:26:46", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "TNA261218P00052000", "bid": 2.27, "bid_size": 1485.0, "ask": 2.89, "ask_size": 1422.0, "iv": 0.6403, "open_interest": 65.0, "volume": 7.0, "delta": -0.3087, "gamma": 0.0293, "vega": 0.0642, "theta": -0.0549, "rho": -0.0211, "theo": 2.6549, "change": 0.235, "open": 2.4, "high": 2.48, "low": 2.4, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-10T10:45:09", "percent_change": 10.4677, "prev_day_close": 2.24500006437302}, {"option": "TNA261218C00053000", "bid": 6.1, "bid_size": 893.0, "ask": 8.3, "ask_size": 1655.0, "iv": 0.7544, "open_interest": 38.0, "volume": 0.0, "delta": 0.6569, "gamma": 0.0314, "vega": 0.0667, "theta": -0.0558, "rho": 0.0274, "theo": 6.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.42, "last_trade_time": "2026-11-09T14:52:03", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "TNA261218P00053000", "bid": 2.15, "bid_size": 1688.0, "ask": 3.3, "ask_size": 1530.0, "iv": 0.6019, "open_interest": 71.0, "volume": 4.0, "delta": -0.3392, "gamma": 0.0312, "vega": 0.0668, "theta": -0.0558, "rho": -0.0232, "theo": 2.9626, "change": 0.645, "open": 2.84, "high": 2.84, "low": 2.84, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-11-10T11:04:07", "percent_change": 29.385, "prev_day_close": 2.19500005245209}, {"option": "TNA261218C00054000", "bid": 5.35, "bid_size": 1585.0, "ask": 7.3, "ask_size": 1668.0, "iv": 0.7057, "open_interest": 31.0, "volume": 0.0, "delta": 0.6242, "gamma": 0.0331, "vega": 0.0689, "theta": -0.0564, "rho": 0.0269, "theo": 5.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T09:54:40", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "TNA261218P00054000", "bid": 2.5, "bid_size": 1721.0, "ask": 3.6, "ask_size": 1487.0, "iv": 0.587, "open_interest": 78.0, "volume": 0.0, "delta": -0.3717, "gamma": 0.0329, "vega": 0.0689, "theta": -0.0563, "rho": -0.0253, "theo": 3.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T10:21:09", "percent_change": 0.0, "prev_day_close": 2.65499997138977}, {"option": "TNA261218C00055000", "bid": 4.9, "bid_size": 127.0, "ask": 6.5, "ask_size": 1690.0, "iv": 0.6902, "open_interest": 436.0, "volume": 51.0, "delta": 0.5898, "gamma": 0.0346, "vega": 0.0707, "theta": -0.0567, "rho": 0.0259, "theo": 5.1389, "change": -2.025, "open": 5.65, "high": 5.65, "low": 4.85, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-10T11:14:59", "percent_change": -29.2419, "prev_day_close": 6.92499995231628}, {"option": "TNA261218P00055000", "bid": 3.4, "bid_size": 1286.0, "ask": 3.8, "ask_size": 691.0, "iv": 0.5995, "open_interest": 196.0, "volume": 5.0, "delta": -0.406, "gamma": 0.0344, "vega": 0.0706, "theta": -0.0565, "rho": -0.0277, "theo": 3.6799, "change": 0.78, "open": 3.31, "high": 3.78, "low": 3.31, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-11-10T10:50:07", "percent_change": 26.0, "prev_day_close": 3.0}, {"option": "TNA261218C00056000", "bid": 4.15, "bid_size": 1617.0, "ask": 6.15, "ask_size": 1745.0, "iv": 0.6812, "open_interest": 58.0, "volume": 2.0, "delta": 0.5538, "gamma": 0.0359, "vega": 0.0719, "theta": -0.0566, "rho": 0.025, "theo": 4.5598, "change": -0.355, "open": 5.42, "high": 5.42, "low": 5.42, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-11-10T09:43:22", "percent_change": -6.14719, "prev_day_close": 5.77500009536743}, {"option": "TNA261218P00056000", "bid": 3.15, "bid_size": 1655.0, "ask": 4.4, "ask_size": 88.0, "iv": 0.5541, "open_interest": 66.0, "volume": 0.0, "delta": -0.4417, "gamma": 0.0357, "vega": 0.0718, "theta": -0.0564, "rho": -0.03, "theo": 4.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T09:45:25", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "TNA261218C00057000", "bid": 3.75, "bid_size": 1563.0, "ask": 4.85, "ask_size": 1690.0, "iv": 0.6265, "open_interest": 50.0, "volume": 0.0, "delta": 0.5168, "gamma": 0.0368, "vega": 0.0725, "theta": -0.0561, "rho": 0.0237, "theo": 4.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T15:57:40", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "TNA261218P00057000", "bid": 4.25, "bid_size": 429.0, "ask": 4.85, "ask_size": 1335.0, "iv": 0.5872, "open_interest": 132.0, "volume": 0.0, "delta": -0.4786, "gamma": 0.0367, "vega": 0.0725, "theta": -0.0558, "rho": -0.0326, "theo": 4.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T12:36:23", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "TNA261218C00058000", "bid": 3.2, "bid_size": 1633.0, "ask": 4.3, "ask_size": 1714.0, "iv": 0.609, "open_interest": 126.0, "volume": 1.0, "delta": 0.4792, "gamma": 0.0374, "vega": 0.0725, "theta": -0.0552, "rho": 0.0224, "theo": 3.5332, "change": -1.155, "open": 4.07, "high": 4.07, "low": 4.07, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-11-10T10:15:54", "percent_change": -22.1053, "prev_day_close": 5.22499990463257}, {"option": "TNA261218P00058000", "bid": 4.65, "bid_size": 1133.0, "ask": 5.45, "ask_size": 1432.0, "iv": 0.5771, "open_interest": 98.0, "volume": 2.0, "delta": -0.5161, "gamma": 0.0373, "vega": 0.0725, "theta": -0.0548, "rho": -0.035, "theo": 5.0642, "change": 0.53, "open": 4.1, "high": 4.48, "low": 4.1, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-11-10T10:15:54", "percent_change": 13.4177, "prev_day_close": 3.95000004768372}, {"option": "TNA261218C00059000", "bid": 2.75, "bid_size": 1661.0, "ask": 4.15, "ask_size": 1763.0, "iv": 0.6214, "open_interest": 107.0, "volume": 0.0, "delta": 0.4414, "gamma": 0.0376, "vega": 0.0719, "theta": -0.0539, "rho": 0.0209, "theo": 3.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.32, "last_trade_time": "2026-11-04T14:32:50", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "TNA261218P00059000", "bid": 4.6, "bid_size": 1614.0, "ask": 6.0, "ask_size": 1595.0, "iv": 0.5271, "open_interest": 81.0, "volume": 0.0, "delta": -0.5537, "gamma": 0.0375, "vega": 0.0718, "theta": -0.0535, "rho": -0.0375, "theo": 5.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T15:45:16", "percent_change": 0.0, "prev_day_close": 4.17500019073486}, {"option": "TNA261218C00060000", "bid": 2.41, "bid_size": 1618.0, "ask": 2.97, "ask_size": 1624.0, "iv": 0.5647, "open_interest": 773.0, "volume": 6.0, "delta": 0.404, "gamma": 0.0374, "vega": 0.0706, "theta": -0.0522, "rho": 0.0195, "theo": 2.6836, "change": -1.05, "open": 2.98, "high": 2.98, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-10T10:50:01", "percent_change": -28.3784, "prev_day_close": 3.69999992847443}, {"option": "TNA261218P00060000", "bid": 5.8, "bid_size": 1346.0, "ask": 6.35, "ask_size": 1244.0, "iv": 0.5449, "open_interest": 317.0, "volume": 2.0, "delta": -0.591, "gamma": 0.0372, "vega": 0.0706, "theta": -0.0518, "rho": -0.0399, "theo": 6.2074, "change": 0.965, "open": 5.74, "high": 6.14, "low": 5.74, "tick": "up", "last_trade_price": 6.14, "last_trade_time": "2026-11-10T11:57:43", "percent_change": 18.6473, "prev_day_close": 5.17499995231628}, {"option": "TNA261218C00061000", "bid": 1.4, "bid_size": 1735.0, "ask": 4.0, "ask_size": 1810.0, "iv": 0.6122, "open_interest": 86.0, "volume": 0.0, "delta": 0.3674, "gamma": 0.0367, "vega": 0.0687, "theta": -0.0502, "rho": 0.0179, "theo": 2.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T11:58:05", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "TNA261218P00061000", "bid": 5.65, "bid_size": 1629.0, "ask": 7.1, "ask_size": 41.0, "iv": 0.4885, "open_interest": 13.0, "volume": 0.0, "delta": -0.6275, "gamma": 0.0366, "vega": 0.0686, "theta": -0.0497, "rho": -0.0421, "theo": 6.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.58, "last_trade_time": "2026-11-06T10:36:04", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "TNA261218C00062000", "bid": 1.8, "bid_size": 64.0, "ask": 2.65, "ask_size": 1735.0, "iv": 0.5858, "open_interest": 63.0, "volume": 0.0, "delta": 0.3321, "gamma": 0.0357, "vega": 0.0662, "theta": -0.0479, "rho": 0.0164, "theo": 2.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 2.95499992370606}, {"option": "TNA261218P00062000", "bid": 6.0, "bid_size": 1559.0, "ask": 8.15, "ask_size": 1544.0, "iv": 0.4839, "open_interest": 9.0, "volume": 0.0, "delta": -0.6627, "gamma": 0.0357, "vega": 0.0662, "theta": -0.0473, "rho": -0.0444, "theo": 7.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-09T14:16:58", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TNA261218C00063000", "bid": 1.61, "bid_size": 345.0, "ask": 1.84, "ask_size": 1047.0, "iv": 0.5488, "open_interest": 42.0, "volume": 6.0, "delta": 0.2984, "gamma": 0.0344, "vega": 0.0633, "theta": -0.0453, "rho": 0.0149, "theo": 1.7165, "change": -0.965, "open": 1.96, "high": 1.96, "low": 1.62, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T11:33:05", "percent_change": -35.5433, "prev_day_close": 2.7150000333786}, {"option": "TNA261218P00063000", "bid": 6.9, "bid_size": 1551.0, "ask": 8.6, "ask_size": 1330.0, "iv": 0.4691, "open_interest": 15.0, "volume": 1.0, "delta": -0.6964, "gamma": 0.0344, "vega": 0.0633, "theta": -0.0446, "rho": -0.0462, "theo": 8.2289, "change": 1.575, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-10T09:42:24", "percent_change": 24.9012, "prev_day_close": 6.32500004768372}, {"option": "TNA261218C00064000", "bid": 0.2, "bid_size": 2257.0, "ask": 1.9, "ask_size": 397.0, "iv": 0.4709, "open_interest": 18.0, "volume": 0.0, "delta": 0.2667, "gamma": 0.0328, "vega": 0.06, "theta": -0.0426, "rho": 0.0134, "theo": 1.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T10:36:02", "percent_change": 0.0, "prev_day_close": 1.96499997377396}, {"option": "TNA261218P00064000", "bid": 7.2, "bid_size": 921.0, "ask": 9.65, "ask_size": 577.0, "iv": 0.4462, "open_interest": 1.0, "volume": 0.0, "delta": -0.7281, "gamma": 0.0328, "vega": 0.06, "theta": -0.0418, "rho": -0.0481, "theo": 8.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-11-03T09:56:54", "percent_change": 0.0, "prev_day_close": 7.37500023841858}, {"option": "TNA261218C00065000", "bid": 1.04, "bid_size": 1642.0, "ask": 1.59, "ask_size": 1646.0, "iv": 0.5517, "open_interest": 802.0, "volume": 2.0, "delta": 0.2373, "gamma": 0.031, "vega": 0.0564, "theta": -0.0398, "rho": 0.0121, "theo": 1.253, "change": -0.45, "open": 1.44, "high": 1.54, "low": 1.44, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-10T10:06:55", "percent_change": -22.6131, "prev_day_close": 1.99000000953674}, {"option": "TNA261218P00065000", "bid": 8.6, "bid_size": 875.0, "ask": 10.25, "ask_size": 496.0, "iv": 0.479, "open_interest": 419.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.0311, "vega": 0.0565, "theta": -0.0389, "rho": -0.0494, "theo": 9.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-11-09T15:50:54", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "TNA261218C00066000", "bid": 0.75, "bid_size": 44.0, "ask": 1.9, "ask_size": 1130.0, "iv": 0.5862, "open_interest": 47.0, "volume": 0.0, "delta": 0.2104, "gamma": 0.0291, "vega": 0.0528, "theta": -0.0369, "rho": 0.0108, "theo": 1.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T14:12:39", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "TNA261218P00066000", "bid": 8.8, "bid_size": 907.0, "ask": 11.05, "ask_size": 395.0, "iv": 0.3978, "open_interest": 4.0, "volume": 0.0, "delta": -0.7845, "gamma": 0.0291, "vega": 0.0528, "theta": -0.0361, "rho": -0.0508, "theo": 10.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.83, "last_trade_time": "2026-10-22T11:21:30", "percent_change": 0.0, "prev_day_close": 8.67499995231628}, {"option": "TNA261218C00067000", "bid": 0.56, "bid_size": 36.0, "ask": 2.63, "ask_size": 1279.0, "iv": 0.6659, "open_interest": 20.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.027, "vega": 0.049, "theta": -0.0342, "rho": 0.0096, "theo": 0.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T11:41:37", "percent_change": 0.0, "prev_day_close": 1.4200000166893}, {"option": "TNA261218P00067000", "bid": 9.6, "bid_size": 221.0, "ask": 11.85, "ask_size": 91.0, "iv": 0.3627, "open_interest": 11.0, "volume": 0.0, "delta": -0.8087, "gamma": 0.0271, "vega": 0.0491, "theta": -0.0333, "rho": -0.0516, "theo": 11.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-11-03T11:07:50", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "TNA261218C00068000", "bid": 0.59, "bid_size": 13.0, "ask": 1.87, "ask_size": 1153.0, "iv": 0.6302, "open_interest": 12.0, "volume": 0.0, "delta": 0.1649, "gamma": 0.025, "vega": 0.0454, "theta": -0.0317, "rho": 0.0086, "theo": 0.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T13:46:08", "percent_change": 0.0, "prev_day_close": 1.20500001311302}, {"option": "TNA261218P00068000", "bid": 10.55, "bid_size": 137.0, "ask": 12.85, "ask_size": 69.0, "iv": 0.3778, "open_interest": 2.0, "volume": 0.0, "delta": -0.8301, "gamma": 0.0251, "vega": 0.0455, "theta": -0.0307, "rho": -0.0525, "theo": 12.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.44, "last_trade_time": "2026-11-02T09:42:51", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "TNA261218C00069000", "bid": 0.01, "bid_size": 1564.0, "ask": 2.36, "ask_size": 406.0, "iv": 0.6506, "open_interest": 15.0, "volume": 0.0, "delta": 0.1465, "gamma": 0.023, "vega": 0.042, "theta": -0.0294, "rho": 0.0077, "theo": 0.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T13:13:37", "percent_change": 0.0, "prev_day_close": 0.769999973475933}, {"option": "TNA261218P00069000", "bid": 11.45, "bid_size": 112.0, "ask": 13.6, "ask_size": 74.0, "iv": 0.2965, "open_interest": 3.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0231, "vega": 0.0421, "theta": -0.0283, "rho": -0.0526, "theo": 13.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.87, "last_trade_time": "2026-11-05T15:43:12", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "TNA261218C00070000", "bid": 0.41, "bid_size": 839.0, "ask": 0.86, "ask_size": 842.0, "iv": 0.5562, "open_interest": 990.0, "volume": 0.0, "delta": 0.1309, "gamma": 0.0211, "vega": 0.0389, "theta": -0.0274, "rho": 0.0069, "theo": 0.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T15:32:23", "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "TNA261218P00070000", "bid": 12.65, "bid_size": 367.0, "ask": 14.25, "ask_size": 31.0, "iv": 0.0, "open_interest": 170.0, "volume": 0.0, "delta": -0.8643, "gamma": 0.0213, "vega": 0.039, "theta": -0.0262, "rho": -0.0532, "theo": 14.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.67, "last_trade_time": "2026-11-06T10:08:56", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "TNA261218C00075000", "bid": 0.18, "bid_size": 1299.0, "ask": 0.35, "ask_size": 879.0, "iv": 0.5489, "open_interest": 491.0, "volume": 11.0, "delta": 0.0854, "gamma": 0.0142, "vega": 0.0287, "theta": -0.0218, "rho": 0.0045, "theo": 0.3865, "change": -0.175, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T11:58:55", "percent_change": -40.2299, "prev_day_close": 0.435000009834766}, {"option": "TNA261218P00075000", "bid": 17.15, "bid_size": 128.0, "ask": 19.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0145, "vega": 0.0286, "theta": -0.0203, "rho": -0.0517, "theo": 18.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-09T12:08:13", "percent_change": 0.0, "prev_day_close": 16.5250000953674}, {"option": "TNA261218C00080000", "bid": 0.05, "bid_size": 8.0, "ask": 0.72, "ask_size": 1906.0, "iv": 0.6937, "open_interest": 1126.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0106, "vega": 0.0238, "theta": -0.0202, "rho": 0.0035, "theo": 0.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:12:11", "percent_change": 0.0, "prev_day_close": 0.259999999776483}, {"option": "TNA261218P00080000", "bid": 21.95, "bid_size": 99.0, "ask": 24.3, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0109, "vega": 0.0237, "theta": -0.0185, "rho": -0.05, "theo": 23.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.37, "last_trade_time": "2026-09-22T10:44:22", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "TNA261218C00085000", "bid": 0.05, "bid_size": 10.0, "ask": 0.33, "ask_size": 29.0, "iv": 0.6846, "open_interest": 485.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.0083, "vega": 0.0208, "theta": -0.0194, "rho": 0.003, "theo": 0.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T11:42:55", "percent_change": 0.0, "prev_day_close": 0.270000005140901}, {"option": "TNA261218P00085000", "bid": 26.9, "bid_size": 254.0, "ask": 29.45, "ask_size": 139.0, "iv": 0.0, "open_interest": 3580.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0087, "vega": 0.0205, "theta": -0.0174, "rho": -0.0483, "theo": 28.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-09-14T12:59:54", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "TNA261218C00090000", "bid": 0.05, "bid_size": 1.0, "ask": 0.63, "ask_size": 1275.0, "iv": 0.8431, "open_interest": 126.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0068, "vega": 0.0184, "theta": -0.0187, "rho": 0.0025, "theo": 0.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T12:09:25", "percent_change": 0.0, "prev_day_close": 0.169999996200204}, {"option": "TNA261218P00090000", "bid": 31.85, "bid_size": 81.0, "ask": 34.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0072, "vega": 0.0181, "theta": -0.0163, "rho": -0.0483, "theo": 33.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.58, "last_trade_time": "2026-10-01T09:51:33", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "TNA261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.49, "ask_size": 636.0, "iv": 1.0777, "open_interest": 75.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0057, "vega": 0.0165, "theta": -0.0179, "rho": 0.0022, "theo": 0.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T14:31:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TNA261218P00095000", "bid": 36.85, "bid_size": 81.0, "ask": 39.45, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0061, "vega": 0.0159, "theta": -0.0152, "rho": -0.0462, "theo": 38.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.25, "last_trade_time": "2026-05-26T12:04:35", "percent_change": 0.0, "prev_day_close": 35.9249992370606}, {"option": "TNA261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.39, "ask_size": 661.0, "iv": 1.1358, "open_interest": 260.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0049, "vega": 0.015, "theta": -0.0172, "rho": 0.002, "theo": 0.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T11:29:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TNA261218P00100000", "bid": 41.8, "bid_size": 57.0, "ask": 44.25, "ask_size": 34.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0052, "vega": 0.0143, "theta": -0.0142, "rho": -0.0452, "theo": 43.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-11-06T11:28:27", "percent_change": 0.0, "prev_day_close": 40.9750003814697}, {"option": "TNA261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 520.0, "iv": 1.274, "open_interest": 8.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0042, "vega": 0.0137, "theta": -0.0165, "rho": 0.0017, "theo": 0.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-09-15T10:14:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TNA261218P00105000", "bid": 46.8, "bid_size": 57.0, "ask": 49.45, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0046, "vega": 0.0127, "theta": -0.0133, "rho": -0.0424, "theo": 48.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5249996185303}, {"option": "TNA261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 596.0, "iv": 1.1676, "open_interest": 628.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0037, "vega": 0.0125, "theta": -0.0159, "rho": 0.0016, "theo": 0.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T11:30:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TNA261218P00110000", "bid": 51.8, "bid_size": 81.0, "ask": 54.4, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0041, "vega": 0.0115, "theta": -0.0123, "rho": -0.0428, "theo": 53.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "TNA261224C00030000", "bid": 25.8, "bid_size": 227.0, "ask": 28.5, "ask_size": 219.0, "iv": 1.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0038, "vega": 0.0138, "theta": -0.0155, "rho": 0.0167, "theo": 26.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4749994277954}, {"option": "TNA261224P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.03, "ask_size": 541.0, "iv": 1.4519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0035, "vega": 0.015, "theta": -0.0186, "rho": -0.0028, "theo": 0.3388, "change": 0.0, "open": 0.0, "high": 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": "TNA261224C00031000", "bid": 24.9, "bid_size": 227.0, "ask": 27.5, "ask_size": 219.0, "iv": 1.317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0041, "vega": 0.015, "theta": -0.0165, "rho": 0.0177, "theo": 25.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4250001907349}, {"option": "TNA261224P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 538.0, "iv": 1.3841, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0038, "vega": 0.0161, "theta": -0.0194, "rho": -0.0031, "theo": 0.3628, "change": 0.0, "open": 0.0, "high": 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": "TNA261224C00032000", "bid": 23.85, "bid_size": 227.0, "ask": 26.55, "ask_size": 219.0, "iv": 1.2585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0046, "vega": 0.0162, "theta": -0.0174, "rho": 0.0186, "theo": 24.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "TNA261224P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 489.0, "iv": 1.3243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0043, "vega": 0.0174, "theta": -0.0203, "rho": -0.0033, "theo": 0.3896, "change": 0.0, "open": 0.0, "high": 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": "TNA261224C00033000", "bid": 22.85, "bid_size": 227.0, "ask": 25.6, "ask_size": 219.0, "iv": 1.2118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.005, "vega": 0.0174, "theta": -0.0185, "rho": 0.0192, "theo": 23.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4750003814697}, {"option": "TNA261224P00033000", "bid": 0.01, "bid_size": 5.0, "ask": 2.0, "ask_size": 348.0, "iv": 1.268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0048, "vega": 0.0187, "theta": -0.0212, "rho": -0.0037, "theo": 0.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "TNA261224C00034000", "bid": 21.95, "bid_size": 227.0, "ask": 24.65, "ask_size": 219.0, "iv": 1.1844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0056, "vega": 0.019, "theta": -0.0196, "rho": 0.0204, "theo": 22.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5749998092651}, {"option": "TNA261224P00034000", "bid": 0.01, "bid_size": 1618.0, "ask": 2.0, "ask_size": 338.0, "iv": 1.2114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0053, "vega": 0.0202, "theta": -0.0222, "rho": -0.004, "theo": 0.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "TNA261224C00035000", "bid": 20.95, "bid_size": 227.0, "ask": 23.7, "ask_size": 219.0, "iv": 1.1383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0062, "vega": 0.0208, "theta": -0.0208, "rho": 0.0219, "theo": 21.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2999992370605}, {"option": "TNA261224P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 518.0, "iv": 1.1547, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0059, "vega": 0.0218, "theta": -0.0233, "rho": -0.0044, "theo": 0.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "TNA261224C00036000", "bid": 20.05, "bid_size": 227.0, "ask": 22.75, "ask_size": 219.0, "iv": 1.1096, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0069, "vega": 0.0227, "theta": -0.0222, "rho": 0.0229, "theo": 20.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3249998092651}, {"option": "TNA261224P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 517.0, "iv": 1.1378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0066, "vega": 0.0236, "theta": -0.0245, "rho": -0.0049, "theo": 0.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.919999981299043}, {"option": "TNA261224C00037000", "bid": 19.2, "bid_size": 227.0, "ask": 21.8, "ask_size": 219.0, "iv": 1.0875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0076, "vega": 0.0246, "theta": -0.0236, "rho": 0.0238, "theo": 19.9756, "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": 22.7249994277954}, {"option": "TNA261224P00037000", "bid": 0.1, "bid_size": 1247.0, "ask": 2.28, "ask_size": 511.0, "iv": 1.1067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0073, "vega": 0.0255, "theta": -0.0258, "rho": -0.0054, "theo": 0.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.55500001180917}, {"option": "TNA261224C00038000", "bid": 18.25, "bid_size": 227.0, "ask": 20.85, "ask_size": 219.0, "iv": 1.049, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0084, "vega": 0.0268, "theta": -0.0252, "rho": 0.0248, "theo": 19.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "TNA261224P00038000", "bid": 0.01, "bid_size": 1629.0, "ask": 2.34, "ask_size": 350.0, "iv": 1.0493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0081, "vega": 0.0277, "theta": -0.0272, "rho": -0.006, "theo": 0.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.894999985583126}, {"option": "TNA261224C00039000", "bid": 17.2, "bid_size": 227.0, "ask": 19.5, "ask_size": 219.0, "iv": 0.9382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0094, "vega": 0.0293, "theta": -0.0268, "rho": 0.0262, "theo": 18.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3249998092651}, {"option": "TNA261224P00039000", "bid": 0.05, "bid_size": 1628.0, "ask": 2.4, "ask_size": 362.0, "iv": 1.0112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.009, "vega": 0.03, "theta": -0.0288, "rho": -0.0067, "theo": 0.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.765000000596046}, {"option": "TNA261224C00040000", "bid": 16.45, "bid_size": 228.0, "ask": 18.4, "ask_size": 170.0, "iv": 0.9104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0104, "vega": 0.0318, "theta": -0.0286, "rho": 0.0272, "theo": 17.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "TNA261224P00040000", "bid": 0.05, "bid_size": 2128.0, "ask": 2.48, "ask_size": 1295.0, "iv": 0.9704, "open_interest": 1.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.01, "vega": 0.0325, "theta": -0.0305, "rho": -0.0074, "theo": 0.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T11:38:04", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "TNA261224C00041000", "bid": 15.5, "bid_size": 228.0, "ask": 17.5, "ask_size": 166.0, "iv": 0.8813, "open_interest": 0.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0114, "vega": 0.0345, "theta": -0.0305, "rho": 0.028, "theo": 16.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "TNA261224P00041000", "bid": 0.01, "bid_size": 1633.0, "ask": 2.56, "ask_size": 327.0, "iv": 0.9246, "open_interest": 0.0, "volume": 0.0, "delta": -0.103, "gamma": 0.0111, "vega": 0.0352, "theta": -0.0322, "rho": -0.0083, "theo": 0.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "TNA261224C00042000", "bid": 14.65, "bid_size": 228.0, "ask": 17.2, "ask_size": 220.0, "iv": 0.935, "open_interest": 0.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0126, "vega": 0.0375, "theta": -0.0325, "rho": 0.0292, "theo": 15.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "TNA261224P00042000", "bid": 0.37, "bid_size": 437.0, "ask": 1.51, "ask_size": 345.0, "iv": 0.787, "open_interest": 0.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.0123, "vega": 0.0381, "theta": -0.0341, "rho": -0.0092, "theo": 0.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "TNA261224C00043000", "bid": 13.85, "bid_size": 228.0, "ask": 16.3, "ask_size": 220.0, "iv": 0.9158, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0139, "vega": 0.0406, "theta": -0.0346, "rho": 0.03, "theo": 14.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7250003814697}, {"option": "TNA261224P00043000", "bid": 0.01, "bid_size": 1481.0, "ask": 2.75, "ask_size": 319.0, "iv": 0.8473, "open_interest": 0.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0136, "vega": 0.0411, "theta": -0.0361, "rho": -0.0103, "theo": 1.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14499999582767}, {"option": "TNA261224C00044000", "bid": 12.9, "bid_size": 228.0, "ask": 15.45, "ask_size": 220.0, "iv": 0.8842, "open_interest": 0.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0152, "vega": 0.0438, "theta": -0.0367, "rho": 0.0304, "theo": 13.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.875}, {"option": "TNA261224P00044000", "bid": 0.01, "bid_size": 1430.0, "ask": 2.79, "ask_size": 324.0, "iv": 0.8023, "open_interest": 0.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0149, "vega": 0.0443, "theta": -0.0381, "rho": -0.0114, "theo": 1.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.23499998450279}, {"option": "TNA261224C00045000", "bid": 12.1, "bid_size": 228.0, "ask": 14.6, "ask_size": 220.0, "iv": 0.8662, "open_interest": 0.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0167, "vega": 0.0473, "theta": -0.0389, "rho": 0.0314, "theo": 12.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "TNA261224P00045000", "bid": 0.01, "bid_size": 1471.0, "ask": 2.91, "ask_size": 316.0, "iv": 0.7659, "open_interest": 0.0, "volume": 0.0, "delta": -0.159, "gamma": 0.0164, "vega": 0.0476, "theta": -0.0401, "rho": -0.0128, "theo": 1.385, "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": 1.55000002682209}, {"option": "TNA261224C00046000", "bid": 11.3, "bid_size": 228.0, "ask": 13.75, "ask_size": 220.0, "iv": 0.8457, "open_interest": 0.0, "volume": 0.0, "delta": 0.8205, "gamma": 0.0182, "vega": 0.0506, "theta": -0.0409, "rho": 0.0317, "theo": 11.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "TNA261224P00046000", "bid": 0.01, "bid_size": 1461.0, "ask": 3.0, "ask_size": 324.0, "iv": 0.726, "open_interest": 0.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0178, "vega": 0.0509, "theta": -0.042, "rho": -0.0142, "theo": 1.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74000006914139}, {"option": "TNA261224C00047000", "bid": 10.45, "bid_size": 228.0, "ask": 12.9, "ask_size": 220.0, "iv": 0.8186, "open_interest": 0.0, "volume": 0.0, "delta": 0.8011, "gamma": 0.0197, "vega": 0.0539, "theta": -0.043, "rho": 0.0322, "theo": 11.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "TNA261224P00047000", "bid": 0.41, "bid_size": 753.0, "ask": 3.3, "ask_size": 309.0, "iv": 0.7425, "open_interest": 0.0, "volume": 0.0, "delta": -0.1958, "gamma": 0.0194, "vega": 0.0542, "theta": -0.0439, "rho": -0.0157, "theo": 1.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89500001072884}, {"option": "TNA261224C00047500", "bid": 9.9, "bid_size": 228.0, "ask": 12.5, "ask_size": 220.0, "iv": 0.7958, "open_interest": 0.0, "volume": 0.0, "delta": 0.7908, "gamma": 0.0205, "vega": 0.0557, "theta": -0.0439, "rho": 0.0324, "theo": 10.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "TNA261224P00047500", "bid": 0.1, "bid_size": 1332.0, "ask": 3.3, "ask_size": 304.0, "iv": 0.689, "open_interest": 0.0, "volume": 0.0, "delta": -0.2059, "gamma": 0.0202, "vega": 0.0559, "theta": -0.0448, "rho": -0.0165, "theo": 1.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "TNA261224C00048000", "bid": 9.55, "bid_size": 228.0, "ask": 12.1, "ask_size": 220.0, "iv": 0.7898, "open_interest": 0.0, "volume": 0.0, "delta": 0.7801, "gamma": 0.0213, "vega": 0.0574, "theta": -0.0448, "rho": 0.0326, "theo": 10.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "TNA261224P00048000", "bid": 0.47, "bid_size": 699.0, "ask": 3.35, "ask_size": 302.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": -0.2165, "gamma": 0.021, "vega": 0.0575, "theta": -0.0457, "rho": -0.0174, "theo": 1.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500005364418}, {"option": "TNA261224C00048500", "bid": 9.3, "bid_size": 228.0, "ask": 11.1, "ask_size": 187.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": 0.7691, "gamma": 0.0222, "vega": 0.059, "theta": -0.0457, "rho": 0.0323, "theo": 9.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2250003814697}, {"option": "TNA261224P00048500", "bid": 0.22, "bid_size": 1332.0, "ask": 3.55, "ask_size": 303.0, "iv": 0.6713, "open_interest": 0.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0219, "vega": 0.0591, "theta": -0.0465, "rho": -0.0183, "theo": 2.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12000000476837}, {"option": "TNA261224C00049000", "bid": 8.8, "bid_size": 228.0, "ask": 11.35, "ask_size": 220.0, "iv": 0.7754, "open_interest": 0.0, "volume": 0.0, "delta": 0.7576, "gamma": 0.023, "vega": 0.0605, "theta": -0.0465, "rho": 0.0321, "theo": 9.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3250002861023}, {"option": "TNA261224P00049000", "bid": 1.51, "bid_size": 727.0, "ask": 2.53, "ask_size": 394.0, "iv": 0.6685, "open_interest": 7.0, "volume": 0.0, "delta": -0.2387, "gamma": 0.0227, "vega": 0.0607, "theta": -0.0472, "rho": -0.0192, "theo": 2.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-09T12:47:47", "percent_change": 0.0, "prev_day_close": 1.6599999666214}, {"option": "TNA261224C00050000", "bid": 8.1, "bid_size": 228.0, "ask": 10.6, "ask_size": 220.0, "iv": 0.7618, "open_interest": 0.0, "volume": 0.0, "delta": 0.7335, "gamma": 0.0247, "vega": 0.0638, "theta": -0.048, "rho": 0.0325, "theo": 8.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "TNA261224P00050000", "bid": 0.98, "bid_size": 942.0, "ask": 3.7, "ask_size": 837.0, "iv": 0.6675, "open_interest": 7.0, "volume": 0.0, "delta": -0.2626, "gamma": 0.0244, "vega": 0.0639, "theta": -0.0486, "rho": -0.021, "theo": 2.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T13:13:06", "percent_change": 0.0, "prev_day_close": 1.9200000166893}, {"option": "TNA261224C00051000", "bid": 7.3, "bid_size": 228.0, "ask": 9.85, "ask_size": 220.0, "iv": 0.7378, "open_interest": 0.0, "volume": 0.0, "delta": 0.7077, "gamma": 0.0264, "vega": 0.0668, "theta": -0.0493, "rho": 0.0321, "theo": 8.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2250003814697}, {"option": "TNA261224P00051000", "bid": 0.85, "bid_size": 385.0, "ask": 3.9, "ask_size": 310.0, "iv": 0.619, "open_interest": 0.0, "volume": 0.0, "delta": -0.2882, "gamma": 0.0261, "vega": 0.0668, "theta": -0.0497, "rho": -0.0231, "theo": 2.6538, "change": 0.0, "open": 0.0, "high": 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": "TNA261224C00051500", "bid": 7.1, "bid_size": 228.0, "ask": 9.5, "ask_size": 220.0, "iv": 0.7411, "open_interest": 0.0, "volume": 0.0, "delta": 0.6942, "gamma": 0.0272, "vega": 0.0681, "theta": -0.0498, "rho": 0.0317, "theo": 7.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "TNA261224P00051500", "bid": 2.01, "bid_size": 354.0, "ask": 3.35, "ask_size": 281.0, "iv": 0.637, "open_interest": 0.0, "volume": 0.0, "delta": -0.3016, "gamma": 0.027, "vega": 0.0682, "theta": -0.0502, "rho": -0.0242, "theo": 2.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TNA261224C00052000", "bid": 6.7, "bid_size": 228.0, "ask": 9.15, "ask_size": 220.0, "iv": 0.7291, "open_interest": 0.0, "volume": 0.0, "delta": 0.6802, "gamma": 0.028, "vega": 0.0695, "theta": -0.0503, "rho": 0.0318, "theo": 7.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.92499995231628}, {"option": "TNA261224P00052000", "bid": 1.52, "bid_size": 872.0, "ask": 4.3, "ask_size": 846.0, "iv": 0.6422, "open_interest": 2.0, "volume": 0.0, "delta": -0.3155, "gamma": 0.0278, "vega": 0.0696, "theta": -0.0506, "rho": -0.0253, "theo": 2.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T12:52:17", "percent_change": 0.0, "prev_day_close": 2.29499995708466}, {"option": "TNA261224C00052500", "bid": 6.35, "bid_size": 228.0, "ask": 8.8, "ask_size": 220.0, "iv": 0.7199, "open_interest": 0.0, "volume": 0.0, "delta": 0.6658, "gamma": 0.0288, "vega": 0.0709, "theta": -0.0507, "rho": 0.0318, "theo": 7.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.67500019073486}, {"option": "TNA261224P00052500", "bid": 2.15, "bid_size": 286.0, "ask": 3.5, "ask_size": 201.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": -0.3298, "gamma": 0.0286, "vega": 0.0709, "theta": -0.051, "rho": -0.0264, "theo": 3.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89499998092651}, {"option": "TNA261224C00053000", "bid": 6.05, "bid_size": 222.0, "ask": 8.5, "ask_size": 220.0, "iv": 0.7168, "open_interest": 0.0, "volume": 0.0, "delta": 0.6509, "gamma": 0.0296, "vega": 0.0721, "theta": -0.0511, "rho": 0.0313, "theo": 6.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "TNA261224P00053000", "bid": 2.3, "bid_size": 796.0, "ask": 3.6, "ask_size": 533.0, "iv": 0.59, "open_interest": 5.0, "volume": 0.0, "delta": -0.3445, "gamma": 0.0294, "vega": 0.072, "theta": -0.0513, "rho": -0.0276, "theo": 3.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:38:26", "percent_change": 0.0, "prev_day_close": 2.75999999046326}, {"option": "TNA261224C00053500", "bid": 6.0, "bid_size": 350.0, "ask": 7.85, "ask_size": 521.0, "iv": 0.7061, "open_interest": 0.0, "volume": 0.0, "delta": 0.6356, "gamma": 0.0304, "vega": 0.0731, "theta": -0.0514, "rho": 0.0307, "theo": 6.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.82499980926514}, {"option": "TNA261224P00053500", "bid": 2.33, "bid_size": 830.0, "ask": 4.65, "ask_size": 767.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": -0.3597, "gamma": 0.0302, "vega": 0.0732, "theta": -0.0515, "rho": -0.0288, "theo": 3.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05499994754791}, {"option": "TNA261224C00054000", "bid": 5.3, "bid_size": 844.0, "ask": 7.85, "ask_size": 781.0, "iv": 0.6946, "open_interest": 0.0, "volume": 0.0, "delta": 0.6199, "gamma": 0.0312, "vega": 0.0741, "theta": -0.0516, "rho": 0.0302, "theo": 6.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "TNA261224P00054000", "bid": 3.2, "bid_size": 651.0, "ask": 3.9, "ask_size": 983.0, "iv": 0.6122, "open_interest": 1.0, "volume": 2.0, "delta": -0.3753, "gamma": 0.0309, "vega": 0.0742, "theta": -0.0516, "rho": -0.03, "theo": 3.6025, "change": -0.405, "open": 3.19, "high": 3.19, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-10T09:45:00", "percent_change": -13.3884, "prev_day_close": 3.02500009536743}, {"option": "TNA261224C00054500", "bid": 5.35, "bid_size": 350.0, "ask": 7.35, "ask_size": 754.0, "iv": 0.6989, "open_interest": 0.0, "volume": 0.0, "delta": 0.6039, "gamma": 0.0318, "vega": 0.0751, "theta": -0.0517, "rho": 0.03, "theo": 5.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "TNA261224P00054500", "bid": 2.3, "bid_size": 668.0, "ask": 4.2, "ask_size": 249.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": -0.3912, "gamma": 0.0316, "vega": 0.0751, "theta": -0.0517, "rho": -0.0312, "theo": 3.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "TNA261224C00055000", "bid": 5.05, "bid_size": 354.0, "ask": 6.75, "ask_size": 720.0, "iv": 0.6725, "open_interest": 1.0, "volume": 0.0, "delta": 0.5875, "gamma": 0.0325, "vega": 0.0759, "theta": -0.0518, "rho": 0.0296, "theo": 5.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-09T14:42:16", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "TNA261224P00055000", "bid": 2.6, "bid_size": 847.0, "ask": 4.45, "ask_size": 669.0, "iv": 0.5462, "open_interest": 19.0, "volume": 0.0, "delta": -0.4076, "gamma": 0.0323, "vega": 0.0759, "theta": -0.0517, "rho": -0.0325, "theo": 3.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-11-09T15:50:50", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "TNA261224C00055500", "bid": 4.75, "bid_size": 216.0, "ask": 6.6, "ask_size": 284.0, "iv": 0.675, "open_interest": 0.0, "volume": 0.0, "delta": 0.5707, "gamma": 0.0331, "vega": 0.0766, "theta": -0.0518, "rho": 0.0289, "theo": 5.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "TNA261224P00055500", "bid": 3.65, "bid_size": 108.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.5729, "open_interest": 0.0, "volume": 0.0, "delta": -0.4242, "gamma": 0.0329, "vega": 0.0765, "theta": -0.0517, "rho": -0.0338, "theo": 4.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "TNA261224C00056000", "bid": 4.35, "bid_size": 563.0, "ask": 6.15, "ask_size": 822.0, "iv": 0.6505, "open_interest": 1.0, "volume": 0.0, "delta": 0.5537, "gamma": 0.0336, "vega": 0.0771, "theta": -0.0517, "rho": 0.0281, "theo": 4.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-11-09T09:37:51", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "TNA261224P00056000", "bid": 2.9, "bid_size": 240.0, "ask": 5.5, "ask_size": 202.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": -0.4411, "gamma": 0.0334, "vega": 0.0771, "theta": -0.0515, "rho": -0.0352, "theo": 4.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "TNA261224C00056500", "bid": 3.7, "bid_size": 872.0, "ask": 6.35, "ask_size": 771.0, "iv": 0.6511, "open_interest": 0.0, "volume": 0.0, "delta": 0.5365, "gamma": 0.034, "vega": 0.0775, "theta": -0.0516, "rho": 0.0278, "theo": 4.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "TNA261224P00056500", "bid": 3.1, "bid_size": 869.0, "ask": 5.65, "ask_size": 790.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": -0.4583, "gamma": 0.0339, "vega": 0.0775, "theta": -0.0513, "rho": -0.0366, "theo": 4.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "TNA261224C00057000", "bid": 4.0, "bid_size": 15.0, "ask": 5.45, "ask_size": 485.0, "iv": 0.641, "open_interest": 1.0, "volume": 0.0, "delta": 0.519, "gamma": 0.0344, "vega": 0.0778, "theta": -0.0514, "rho": 0.0273, "theo": 4.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T15:47:46", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "TNA261224P00057000", "bid": 4.4, "bid_size": 788.0, "ask": 5.2, "ask_size": 937.0, "iv": 0.5766, "open_interest": 32.0, "volume": 2.0, "delta": -0.4756, "gamma": 0.0343, "vega": 0.0777, "theta": -0.051, "rho": -0.0378, "theo": 4.8739, "change": 0.125, "open": 4.47, "high": 4.47, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-10T09:45:00", "percent_change": 3.31126, "prev_day_close": 3.77499997615814}, {"option": "TNA261224C00057500", "bid": 3.75, "bid_size": 20.0, "ask": 5.25, "ask_size": 503.0, "iv": 0.6396, "open_interest": 0.0, "volume": 0.0, "delta": 0.5015, "gamma": 0.0347, "vega": 0.0779, "theta": -0.0511, "rho": 0.0265, "theo": 4.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "TNA261224P00057500", "bid": 4.0, "bid_size": 747.0, "ask": 5.5, "ask_size": 504.0, "iv": 0.5338, "open_interest": 0.0, "volume": 0.0, "delta": -0.4931, "gamma": 0.0346, "vega": 0.0778, "theta": -0.0506, "rho": -0.0391, "theo": 5.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "TNA261224C00058000", "bid": 3.45, "bid_size": 276.0, "ask": 4.25, "ask_size": 20.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": 0.4838, "gamma": 0.035, "vega": 0.0778, "theta": -0.0507, "rho": 0.0255, "theo": 3.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "TNA261224P00058000", "bid": 4.4, "bid_size": 1454.0, "ask": 5.8, "ask_size": 1182.0, "iv": 0.5413, "open_interest": 284.0, "volume": 1.0, "delta": -0.5107, "gamma": 0.0348, "vega": 0.0778, "theta": -0.0502, "rho": -0.0405, "theo": 5.3803, "change": 0.775, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-10T09:31:34", "percent_change": 18.1287, "prev_day_close": 4.27499997615814}, {"option": "TNA261224C00058500", "bid": 2.95, "bid_size": 865.0, "ask": 4.55, "ask_size": 814.0, "iv": 0.5953, "open_interest": 1.0, "volume": 0.0, "delta": 0.4662, "gamma": 0.0351, "vega": 0.0776, "theta": -0.0502, "rho": 0.025, "theo": 3.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-11-09T10:03:53", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "TNA261224P00058500", "bid": 4.05, "bid_size": 641.0, "ask": 5.95, "ask_size": 343.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": -0.5283, "gamma": 0.035, "vega": 0.0776, "theta": -0.0496, "rho": -0.042, "theo": 5.6491, "change": 0.0, "open": 0.0, "high": 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": "TNA261224C00059000", "bid": 2.56, "bid_size": 885.0, "ask": 5.1, "ask_size": 853.0, "iv": 0.6303, "open_interest": 6.0, "volume": 0.0, "delta": 0.4485, "gamma": 0.0352, "vega": 0.0773, "theta": -0.0497, "rho": 0.0244, "theo": 3.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T09:54:59", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TNA261224P00059000", "bid": 4.7, "bid_size": 805.0, "ask": 6.25, "ask_size": 346.0, "iv": 0.5108, "open_interest": 45.0, "volume": 0.0, "delta": -0.5458, "gamma": 0.035, "vega": 0.0772, "theta": -0.049, "rho": -0.0432, "theo": 5.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T12:57:17", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "TNA261224C00059500", "bid": 2.6, "bid_size": 296.0, "ask": 4.25, "ask_size": 283.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": 0.431, "gamma": 0.0351, "vega": 0.0768, "theta": -0.0491, "rho": 0.0235, "theo": 3.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "TNA261224P00059500", "bid": 4.65, "bid_size": 209.0, "ask": 7.1, "ask_size": 197.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": -0.5634, "gamma": 0.035, "vega": 0.0768, "theta": -0.0483, "rho": -0.0444, "theo": 6.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "TNA261224C00060000", "bid": 2.06, "bid_size": 850.0, "ask": 4.0, "ask_size": 716.0, "iv": 0.5729, "open_interest": 9.0, "volume": 0.0, "delta": 0.4135, "gamma": 0.035, "vega": 0.0762, "theta": -0.0483, "rho": 0.0225, "theo": 2.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.93, "last_trade_time": "2026-11-09T14:26:52", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "TNA261224P00060000", "bid": 5.1, "bid_size": 659.0, "ask": 6.8, "ask_size": 372.0, "iv": 0.4878, "open_interest": 594.0, "volume": 0.0, "delta": -0.5808, "gamma": 0.0349, "vega": 0.0761, "theta": -0.0476, "rho": -0.0458, "theo": 6.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-11-09T12:19:21", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TNA261224C00060500", "bid": 2.35, "bid_size": 206.0, "ask": 3.95, "ask_size": 283.0, "iv": 0.6107, "open_interest": 0.0, "volume": 0.0, "delta": 0.3962, "gamma": 0.0348, "vega": 0.0754, "theta": -0.0476, "rho": 0.0218, "theo": 2.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.4850001335144}, {"option": "TNA261224P00060500", "bid": 5.3, "bid_size": 177.0, "ask": 7.25, "ask_size": 162.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": -0.598, "gamma": 0.0348, "vega": 0.0753, "theta": -0.0468, "rho": -0.0471, "theo": 6.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "TNA261224C00061000", "bid": 1.46, "bid_size": 346.0, "ask": 3.75, "ask_size": 283.0, "iv": 0.5595, "open_interest": 0.0, "volume": 0.0, "delta": 0.3792, "gamma": 0.0346, "vega": 0.0744, "theta": -0.0467, "rho": 0.0213, "theo": 2.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49500012397766}, {"option": "TNA261224P00061000", "bid": 5.55, "bid_size": 180.0, "ask": 7.55, "ask_size": 171.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": -0.615, "gamma": 0.0345, "vega": 0.0744, "theta": -0.0458, "rho": -0.0483, "theo": 7.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "TNA261224C00061500", "bid": 2.0, "bid_size": 195.0, "ask": 3.4, "ask_size": 283.0, "iv": 0.5928, "open_interest": 0.0, "volume": 0.0, "delta": 0.3623, "gamma": 0.0343, "vega": 0.0733, "theta": -0.0458, "rho": 0.0203, "theo": 2.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00500011444092}, {"option": "TNA261224P00061500", "bid": 5.7, "bid_size": 172.0, "ask": 8.15, "ask_size": 179.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.0342, "vega": 0.0733, "theta": -0.0449, "rho": -0.0493, "theo": 7.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TNA261224C00062000", "bid": 1.55, "bid_size": 867.0, "ask": 3.05, "ask_size": 765.0, "iv": 0.5579, "open_interest": 2.0, "volume": 0.0, "delta": 0.3458, "gamma": 0.0338, "vega": 0.0722, "theta": -0.0449, "rho": 0.0194, "theo": 2.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T10:03:53", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "TNA261224P00062000", "bid": 5.9, "bid_size": 839.0, "ask": 8.5, "ask_size": 605.0, "iv": 0.4651, "open_interest": 13.0, "volume": 0.0, "delta": -0.6484, "gamma": 0.0338, "vega": 0.0722, "theta": -0.0438, "rho": -0.0506, "theo": 7.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.69, "last_trade_time": "2026-11-09T13:10:55", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "TNA261224C00062500", "bid": 1.69, "bid_size": 206.0, "ask": 3.2, "ask_size": 283.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": 0.3295, "gamma": 0.0334, "vega": 0.0709, "theta": -0.0438, "rho": 0.0186, "theo": 2.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77999997138977}, {"option": "TNA261224P00062500", "bid": 6.35, "bid_size": 189.0, "ask": 8.75, "ask_size": 184.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.0333, "vega": 0.0708, "theta": -0.0427, "rho": -0.0518, "theo": 8.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "TNA261224C00063000", "bid": 0.82, "bid_size": 870.0, "ask": 3.75, "ask_size": 767.0, "iv": 0.5935, "open_interest": 4.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.0328, "vega": 0.0694, "theta": -0.0428, "rho": 0.018, "theo": 1.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-09T12:03:41", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "TNA261224P00063000", "bid": 6.65, "bid_size": 812.0, "ask": 9.15, "ask_size": 659.0, "iv": 0.4561, "open_interest": 2.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.0328, "vega": 0.0694, "theta": -0.0416, "rho": -0.0529, "theo": 8.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.85, "last_trade_time": "2026-11-09T10:10:03", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "TNA261224C00063500", "bid": 0.52, "bid_size": 896.0, "ask": 3.7, "ask_size": 767.0, "iv": 0.5867, "open_interest": 0.0, "volume": 0.0, "delta": 0.2981, "gamma": 0.0322, "vega": 0.0678, "theta": -0.0416, "rho": 0.0171, "theo": 1.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "TNA261224P00063500", "bid": 7.05, "bid_size": 788.0, "ask": 9.4, "ask_size": 610.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.6959, "gamma": 0.0322, "vega": 0.0679, "theta": -0.0404, "rho": -0.0537, "theo": 8.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "TNA261224C00064000", "bid": 1.12, "bid_size": 843.0, "ask": 2.75, "ask_size": 726.0, "iv": 0.5787, "open_interest": 0.0, "volume": 1.0, "delta": 0.2831, "gamma": 0.0316, "vega": 0.0663, "theta": -0.0405, "rho": 0.0162, "theo": 1.6912, "change": 0.105, "open": 2.38, "high": 2.38, "low": 2.38, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-10T10:00:41", "percent_change": 4.61539, "prev_day_close": 2.27499997615814}, {"option": "TNA261224P00064000", "bid": 7.45, "bid_size": 644.0, "ask": 9.75, "ask_size": 385.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": -0.711, "gamma": 0.0316, "vega": 0.0663, "theta": -0.0392, "rho": -0.0546, "theo": 9.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "TNA261224C00064500", "bid": 0.49, "bid_size": 1566.0, "ask": 3.45, "ask_size": 788.0, "iv": 0.6008, "open_interest": 0.0, "volume": 0.0, "delta": 0.2684, "gamma": 0.0309, "vega": 0.0646, "theta": -0.0393, "rho": 0.0155, "theo": 1.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "TNA261224P00064500", "bid": 7.85, "bid_size": 730.0, "ask": 10.1, "ask_size": 330.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.0309, "vega": 0.0646, "theta": -0.0379, "rho": -0.0557, "theo": 9.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "TNA261224C00065000", "bid": 0.1, "bid_size": 2185.0, "ask": 3.25, "ask_size": 386.0, "iv": 0.5727, "open_interest": 7.0, "volume": 0.0, "delta": 0.2543, "gamma": 0.0301, "vega": 0.0628, "theta": -0.0381, "rho": 0.0149, "theo": 1.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 2.19499999284744}, {"option": "TNA261224P00065000", "bid": 8.25, "bid_size": 189.0, "ask": 10.65, "ask_size": 82.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": -0.7398, "gamma": 0.0301, "vega": 0.0629, "theta": -0.0366, "rho": -0.0566, "theo": 10.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47500014305115}, {"option": "TNA261224C00065500", "bid": 0.1, "bid_size": 2203.0, "ask": 3.2, "ask_size": 399.0, "iv": 0.5847, "open_interest": 1.0, "volume": 0.0, "delta": 0.2406, "gamma": 0.0293, "vega": 0.061, "theta": -0.0369, "rho": 0.0141, "theo": 1.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T09:43:43", "percent_change": 0.0, "prev_day_close": 1.86500000953674}, {"option": "TNA261224P00065500", "bid": 9.2, "bid_size": 171.0, "ask": 11.05, "ask_size": 81.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.0294, "vega": 0.0611, "theta": -0.0353, "rho": -0.0572, "theo": 10.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "TNA261224C00066000", "bid": 0.26, "bid_size": 591.0, "ask": 3.15, "ask_size": 333.0, "iv": 0.609, "open_interest": 0.0, "volume": 0.0, "delta": 0.2276, "gamma": 0.0285, "vega": 0.0592, "theta": -0.0356, "rho": 0.0133, "theo": 1.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6350000500679}, {"option": "TNA261224P00066000", "bid": 9.05, "bid_size": 164.0, "ask": 11.4, "ask_size": 72.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0286, "vega": 0.0592, "theta": -0.034, "rho": -0.0578, "theo": 10.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "TNA261224C00066500", "bid": 0.01, "bid_size": 1297.0, "ask": 2.84, "ask_size": 333.0, "iv": 0.579, "open_interest": 0.0, "volume": 0.0, "delta": 0.215, "gamma": 0.0276, "vega": 0.0574, "theta": -0.0344, "rho": 0.0126, "theo": 1.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "TNA261224P00066500", "bid": 9.45, "bid_size": 169.0, "ask": 11.8, "ask_size": 80.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": -0.7791, "gamma": 0.0277, "vega": 0.0574, "theta": -0.0328, "rho": -0.0586, "theo": 11.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "TNA261224C00070000", "bid": 0.01, "bid_size": 2177.0, "ask": 2.41, "ask_size": 921.0, "iv": 0.6381, "open_interest": 40.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0214, "vega": 0.0447, "theta": -0.0268, "rho": 0.0087, "theo": 0.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T15:56:07", "percent_change": 0.0, "prev_day_close": 1.08999997377396}, {"option": "TNA261224P00070000", "bid": 12.5, "bid_size": 153.0, "ask": 14.9, "ask_size": 75.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.0216, "vega": 0.0448, "theta": -0.0246, "rho": -0.0607, "theo": 14.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "TNA261224C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 21.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0146, "vega": 0.0327, "theta": -0.0207, "rho": 0.0056, "theo": 0.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "TNA261224P00075000", "bid": 17.15, "bid_size": 134.0, "ask": 19.65, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.0149, "vega": 0.0327, "theta": -0.0179, "rho": -0.06, "theo": 18.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6750001907349}, {"option": "TNA261224C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.94, "ask_size": 429.0, "iv": 0.8122, "open_interest": 0.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0108, "vega": 0.0269, "theta": -0.0189, "rho": 0.0043, "theo": 0.355, "change": 0.0, "open": 0.0, "high": 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": "TNA261224P00080000", "bid": 21.95, "bid_size": 114.0, "ask": 24.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.0112, "vega": 0.0268, "theta": -0.0154, "rho": -0.0581, "theo": 23.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "TNA261224C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.91, "ask_size": 249.0, "iv": 0.9019, "open_interest": 0.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0086, "vega": 0.0234, "theta": -0.0181, "rho": 0.0036, "theo": 0.3156, "change": 0.0, "open": 0.0, "high": 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": "TNA261224P00085000", "bid": 26.85, "bid_size": 101.0, "ask": 30.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.009, "vega": 0.0231, "theta": -0.014, "rho": -0.0569, "theo": 28.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7749996185303}, {"option": "TNA261224C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.87, "ask_size": 277.0, "iv": 0.9817, "open_interest": 0.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.007, "vega": 0.0208, "theta": -0.0174, "rho": 0.0031, "theo": 0.2857, "change": 0.0, "open": 0.0, "high": 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": "TNA261224P00090000", "bid": 31.8, "bid_size": 76.0, "ask": 34.45, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0074, "vega": 0.0203, "theta": -0.0126, "rho": -0.0542, "theo": 33.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "TNA270115C00003000", "bid": 52.75, "bid_size": 228.0, "ask": 55.25, "ask_size": 313.0, "iv": 5.0598, "open_interest": 10.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 53.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-08-18T11:25:21", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "TNA270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.3373, "open_interest": 276.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0047, "rho": -0.0004, "theo": 0.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-29T10:17:57", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TNA270115C00004000", "bid": 51.6, "bid_size": 149.0, "ask": 54.2, "ask_size": 222.0, "iv": 4.2363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 52.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-05-13T10:58:17", "percent_change": 0.0, "prev_day_close": 55.1500015258789}, {"option": "TNA270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 2.235, "open_interest": 740.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0054, "rho": -0.0005, "theo": 0.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-08T11:54:19", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "TNA270115C00005000", "bid": 50.6, "bid_size": 145.0, "ask": 53.2, "ask_size": 218.0, "iv": 3.8132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 51.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.65, "last_trade_time": "2026-09-14T14:08:13", "percent_change": 0.0, "prev_day_close": 54.1500015258789}, {"option": "TNA270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.9136, "open_interest": 1435.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0029, "theta": -0.006, "rho": -0.0006, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:05:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TNA270115C00006000", "bid": 49.6, "bid_size": 145.0, "ask": 52.2, "ask_size": 223.0, "iv": 3.4865, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0043, "rho": 0.0012, "theo": 50.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.85, "last_trade_time": "2025-07-03T12:11:48", "percent_change": 0.0, "prev_day_close": 53.0750007629394}, {"option": "TNA270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.766, "open_interest": 266.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0065, "rho": -0.0007, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T11:57:33", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TNA270115C00007000", "bid": 48.6, "bid_size": 150.0, "ask": 51.2, "ask_size": 228.0, "iv": 3.2216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0055, "rho": 0.0014, "theo": 49.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9750003814697}, {"option": "TNA270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 249.0, "iv": 2.8795, "open_interest": 7.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0003, "vega": 0.0038, "theta": -0.007, "rho": -0.0008, "theo": 0.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-02-17T15:05:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TNA270115C00008000", "bid": 47.6, "bid_size": 150.0, "ask": 50.25, "ask_size": 231.0, "iv": 3.03, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0005, "vega": 0.002, "theta": -0.0066, "rho": 0.0025, "theo": 48.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.8, "last_trade_time": "2026-11-05T10:05:33", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "TNA270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 254.0, "iv": 2.6853, "open_interest": 2.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0003, "vega": 0.0043, "theta": -0.0074, "rho": -0.0009, "theo": 0.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2025-08-14T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TNA270115C00009000", "bid": 46.7, "bid_size": 231.0, "ask": 49.25, "ask_size": 263.0, "iv": 2.8918, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0006, "vega": 0.0024, "theta": -0.0068, "rho": 0.003, "theo": 47.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.55, "last_trade_time": "2026-11-05T11:45:26", "percent_change": 0.0, "prev_day_close": 50.1500015258789}, {"option": "TNA270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 235.0, "iv": 2.5177, "open_interest": 14.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0078, "rho": -0.001, "theo": 0.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-06-12T10:50:07", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "TNA270115C00010000", "bid": 45.55, "bid_size": 230.0, "ask": 48.25, "ask_size": 284.0, "iv": 2.641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0006, "vega": 0.0028, "theta": -0.007, "rho": 0.0035, "theo": 46.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.75, "last_trade_time": "2026-04-17T13:13:38", "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "TNA270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 318.0, "iv": 2.3704, "open_interest": 58.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0004, "vega": 0.0054, "theta": -0.0082, "rho": -0.0012, "theo": 0.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "TNA270115C00011000", "bid": 44.35, "bid_size": 224.0, "ask": 47.25, "ask_size": 235.0, "iv": 2.3839, "open_interest": 1.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0007, "vega": 0.0032, "theta": -0.0072, "rho": 0.0041, "theo": 45.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.8, "last_trade_time": "2026-11-05T10:05:48", "percent_change": 0.0, "prev_day_close": 48.1500015258789}, {"option": "TNA270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.6309, "open_interest": 29.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0005, "vega": 0.0059, "theta": -0.0086, "rho": -0.0013, "theo": 0.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-04-24T10:28:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TNA270115C00012000", "bid": 43.55, "bid_size": 156.0, "ask": 46.25, "ask_size": 225.0, "iv": 2.3585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0008, "vega": 0.0035, "theta": -0.0073, "rho": 0.0044, "theo": 44.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.98, "last_trade_time": "2025-04-11T09:30:03", "percent_change": 0.0, "prev_day_close": 47.0500011444092}, {"option": "TNA270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.6288, "open_interest": 57.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0006, "vega": 0.0064, "theta": -0.009, "rho": -0.0014, "theo": 0.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T11:27:21", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TNA270115C00013000", "bid": 42.45, "bid_size": 157.0, "ask": 45.25, "ask_size": 230.0, "iv": 2.1901, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0009, "vega": 0.0039, "theta": -0.0074, "rho": 0.0049, "theo": 43.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.05, "last_trade_time": "2026-04-17T15:40:49", "percent_change": 0.0, "prev_day_close": 46.0750007629394}, {"option": "TNA270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 442.0, "iv": 2.0183, "open_interest": 1335.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0007, "vega": 0.007, "theta": -0.0094, "rho": -0.0015, "theo": 0.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-07-23T15:50:09", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "TNA270115C00014000", "bid": 41.85, "bid_size": 129.0, "ask": 44.25, "ask_size": 229.0, "iv": 2.2469, "open_interest": 1.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.001, "vega": 0.0045, "theta": -0.0076, "rho": 0.0057, "theo": 42.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.55, "last_trade_time": "2026-11-03T14:52:35", "percent_change": 0.0, "prev_day_close": 45.1750011444092}, {"option": "TNA270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 1.0, "iv": 1.6969, "open_interest": 201.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0008, "vega": 0.0076, "theta": -0.0098, "rho": -0.0016, "theo": 0.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-04-20T15:55:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TNA270115C00015000", "bid": 40.65, "bid_size": 248.0, "ask": 43.25, "ask_size": 299.0, "iv": 2.0634, "open_interest": 17.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0011, "vega": 0.0049, "theta": -0.0081, "rho": 0.0062, "theo": 41.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.05, "last_trade_time": "2026-08-19T14:07:17", "percent_change": 0.0, "prev_day_close": 43.9750003814697}, {"option": "TNA270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 1.4674, "open_interest": 893.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0008, "vega": 0.0082, "theta": -0.0101, "rho": -0.0018, "theo": 0.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T09:43:05", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "TNA270115C00016000", "bid": 39.75, "bid_size": 141.0, "ask": 42.25, "ask_size": 230.0, "iv": 2.0033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0012, "vega": 0.0055, "theta": -0.0087, "rho": 0.0066, "theo": 40.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2025-10-15T14:38:17", "percent_change": 0.0, "prev_day_close": 43.2749996185303}, {"option": "TNA270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 291.0, "iv": 1.7517, "open_interest": 79.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.001, "vega": 0.0088, "theta": -0.0105, "rho": -0.0019, "theo": 0.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T12:12:45", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "TNA270115C00017000", "bid": 38.65, "bid_size": 156.0, "ask": 41.3, "ask_size": 230.0, "iv": 1.894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0014, "vega": 0.0066, "theta": -0.0092, "rho": 0.0086, "theo": 39.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.52, "last_trade_time": "2025-09-25T14:14:45", "percent_change": 0.0, "prev_day_close": 42.0750007629394}, {"option": "TNA270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 249.0, "iv": 1.6762, "open_interest": 84.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0011, "vega": 0.0095, "theta": -0.0109, "rho": -0.0021, "theo": 0.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-05T10:27:42", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "TNA270115C00018000", "bid": 37.75, "bid_size": 147.0, "ask": 40.3, "ask_size": 228.0, "iv": 1.8415, "open_interest": 6.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0015, "vega": 0.0074, "theta": -0.0096, "rho": 0.0096, "theo": 38.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2025-11-05T09:33:53", "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "TNA270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 602.0, "iv": 1.5809, "open_interest": 99.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0012, "vega": 0.0102, "theta": -0.0113, "rho": -0.0022, "theo": 0.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T11:30:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TNA270115C00019000", "bid": 36.65, "bid_size": 196.0, "ask": 39.3, "ask_size": 234.0, "iv": 1.7284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0016, "vega": 0.0082, "theta": -0.0101, "rho": 0.0107, "theo": 37.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-06-15T09:57:36", "percent_change": 0.0, "prev_day_close": 40.125}, {"option": "TNA270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1724.0, "iv": 1.5112, "open_interest": 329.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0013, "vega": 0.011, "theta": -0.0117, "rho": -0.0024, "theo": 0.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-27T14:23:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TNA270115C00020000", "bid": 35.9, "bid_size": 467.0, "ask": 38.2, "ask_size": 486.0, "iv": 1.6975, "open_interest": 375.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0018, "vega": 0.009, "theta": -0.0105, "rho": 0.0118, "theo": 36.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.05, "last_trade_time": "2026-11-06T14:57:42", "percent_change": 0.0, "prev_day_close": 39.2749996185303}, {"option": "TNA270115P00020000", "bid": 0.12, "bid_size": 1121.0, "ask": 0.2, "ask_size": 1508.0, "iv": 1.2409, "open_interest": 631.0, "volume": 9.0, "delta": -0.0202, "gamma": 0.0015, "vega": 0.0117, "theta": -0.0121, "rho": -0.0026, "theo": 0.3024, "change": 0.01, "open": 0.25, "high": 0.26, "low": 0.15, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T11:17:39", "percent_change": 6.66667, "prev_day_close": 0.150000002235174}, {"option": "TNA270115C00021000", "bid": 34.9, "bid_size": 188.0, "ask": 37.35, "ask_size": 276.0, "iv": 1.6643, "open_interest": 80.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0019, "vega": 0.0097, "theta": -0.0109, "rho": 0.0124, "theo": 35.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-08-04T09:50:05", "percent_change": 0.0, "prev_day_close": 37.9750003814697}, {"option": "TNA270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1432.0, "iv": 1.3828, "open_interest": 67.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0016, "vega": 0.0126, "theta": -0.0125, "rho": -0.0028, "theo": 0.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T14:22:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TNA270115C00022000", "bid": 34.05, "bid_size": 471.0, "ask": 36.3, "ask_size": 481.0, "iv": 1.6178, "open_interest": 189.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0021, "vega": 0.0104, "theta": -0.0113, "rho": 0.0134, "theo": 34.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-04-24T11:45:17", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "TNA270115P00022000", "bid": 0.16, "bid_size": 1020.0, "ask": 0.23, "ask_size": 413.0, "iv": 1.1728, "open_interest": 250.0, "volume": 6.0, "delta": -0.0238, "gamma": 0.0018, "vega": 0.0134, "theta": -0.0129, "rho": -0.003, "theo": 0.3349, "change": -0.06, "open": 0.22, "high": 0.22, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T11:17:39", "percent_change": -25.0, "prev_day_close": 0.240000009536743}, {"option": "TNA270115C00023000", "bid": 32.85, "bid_size": 154.0, "ask": 35.35, "ask_size": 243.0, "iv": 1.5129, "open_interest": 10.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0023, "vega": 0.0113, "theta": -0.0117, "rho": 0.014, "theo": 33.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.79, "last_trade_time": "2026-07-30T09:34:33", "percent_change": 0.0, "prev_day_close": 36.125}, {"option": "TNA270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1406.0, "iv": 1.2667, "open_interest": 16.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.002, "vega": 0.0144, "theta": -0.0134, "rho": -0.0033, "theo": 0.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T14:02:47", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "TNA270115C00024000", "bid": 31.75, "bid_size": 317.0, "ask": 34.4, "ask_size": 380.0, "iv": 1.4366, "open_interest": 107.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0025, "vega": 0.0122, "theta": -0.0121, "rho": 0.0147, "theo": 32.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.93, "last_trade_time": "2026-10-22T12:53:53", "percent_change": 0.0, "prev_day_close": 35.1999988555908}, {"option": "TNA270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 438.0, "iv": 1.2126, "open_interest": 178.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0022, "vega": 0.0154, "theta": -0.0138, "rho": -0.0035, "theo": 0.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-27T12:57:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TNA270115C00025000", "bid": 31.0, "bid_size": 329.0, "ask": 33.4, "ask_size": 397.0, "iv": 1.4315, "open_interest": 355.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0028, "vega": 0.0135, "theta": -0.0126, "rho": 0.0165, "theo": 31.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.06, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 34.125}, {"option": "TNA270115P00025000", "bid": 0.08, "bid_size": 4.0, "ask": 0.73, "ask_size": 458.0, "iv": 1.1792, "open_interest": 905.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0024, "vega": 0.0165, "theta": -0.0143, "rho": -0.0038, "theo": 0.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T12:17:09", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "TNA270115C00026000", "bid": 30.1, "bid_size": 122.0, "ask": 32.45, "ask_size": 280.0, "iv": 1.4015, "open_interest": 11.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.003, "vega": 0.0148, "theta": -0.0132, "rho": 0.0182, "theo": 30.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.66, "last_trade_time": "2026-05-08T15:18:24", "percent_change": 0.0, "prev_day_close": 33.2249994277954}, {"option": "TNA270115P00026000", "bid": 0.01, "bid_size": 5.0, "ask": 0.75, "ask_size": 345.0, "iv": 1.1139, "open_interest": 54.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0027, "vega": 0.0176, "theta": -0.0148, "rho": -0.0041, "theo": 0.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-13T11:19:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TNA270115C00027000", "bid": 29.15, "bid_size": 195.0, "ask": 31.5, "ask_size": 356.0, "iv": 1.3613, "open_interest": 325.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0033, "vega": 0.0162, "theta": -0.0139, "rho": 0.0199, "theo": 29.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-09-11T15:21:12", "percent_change": 0.0, "prev_day_close": 32.3750009536743}, {"option": "TNA270115P00027000", "bid": 0.01, "bid_size": 5.0, "ask": 1.59, "ask_size": 563.0, "iv": 1.264, "open_interest": 30.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.003, "vega": 0.0189, "theta": -0.0154, "rho": -0.0045, "theo": 0.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-26T13:16:19", "percent_change": 0.0, "prev_day_close": 0.445000007748604}, {"option": "TNA270115C00028000", "bid": 28.15, "bid_size": 217.0, "ask": 30.5, "ask_size": 354.0, "iv": 1.3037, "open_interest": 148.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0036, "vega": 0.0174, "theta": -0.0146, "rho": 0.0207, "theo": 28.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-09-09T11:01:12", "percent_change": 0.0, "prev_day_close": 31.0749998092651}, {"option": "TNA270115P00028000", "bid": 0.3, "bid_size": 3.0, "ask": 1.25, "ask_size": 535.0, "iv": 1.201, "open_interest": 74.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0032, "vega": 0.0202, "theta": -0.016, "rho": -0.0048, "theo": 0.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-07T12:50:39", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TNA270115C00029000", "bid": 27.2, "bid_size": 213.0, "ask": 29.55, "ask_size": 353.0, "iv": 1.2655, "open_interest": 159.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.004, "vega": 0.0188, "theta": -0.0153, "rho": 0.022, "theo": 27.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.2, "last_trade_time": "2026-09-09T11:01:12", "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "TNA270115P00029000", "bid": 0.01, "bid_size": 1684.0, "ask": 2.25, "ask_size": 329.0, "iv": 1.2732, "open_interest": 49.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0036, "vega": 0.0216, "theta": -0.0166, "rho": -0.0052, "theo": 0.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-07T13:16:39", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "TNA270115C00030000", "bid": 26.2, "bid_size": 396.0, "ask": 28.55, "ask_size": 393.0, "iv": 1.2113, "open_interest": 435.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0044, "vega": 0.0203, "theta": -0.016, "rho": 0.023, "theo": 26.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.06, "last_trade_time": "2026-11-05T15:57:53", "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "TNA270115P00030000", "bid": 0.24, "bid_size": 11.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.952, "open_interest": 1453.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.004, "vega": 0.0231, "theta": -0.0172, "rho": -0.0057, "theo": 0.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T13:28:07", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "TNA270115C00031000", "bid": 25.25, "bid_size": 240.0, "ask": 27.6, "ask_size": 370.0, "iv": 1.1747, "open_interest": 321.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0048, "vega": 0.0221, "theta": -0.0168, "rho": 0.0243, "theo": 25.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-07-09T15:35:07", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "TNA270115P00031000", "bid": 0.1, "bid_size": 1222.0, "ask": 0.86, "ask_size": 6.0, "iv": 0.937, "open_interest": 49.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0044, "vega": 0.0248, "theta": -0.0179, "rho": -0.0062, "theo": 0.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-30T14:34:56", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TNA270115C00032000", "bid": 24.35, "bid_size": 151.0, "ask": 26.65, "ask_size": 314.0, "iv": 1.1457, "open_interest": 52.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0052, "vega": 0.024, "theta": -0.0176, "rho": 0.0262, "theo": 24.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.45, "last_trade_time": "2026-11-05T11:44:30", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "TNA270115P00032000", "bid": 0.01, "bid_size": 1657.0, "ask": 1.33, "ask_size": 320.0, "iv": 0.9694, "open_interest": 79.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0048, "vega": 0.0266, "theta": -0.0187, "rho": -0.0068, "theo": 0.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-02T13:50:34", "percent_change": 0.0, "prev_day_close": 0.664999976754188}, {"option": "TNA270115C00033000", "bid": 23.4, "bid_size": 379.0, "ask": 25.7, "ask_size": 383.0, "iv": 1.1092, "open_interest": 138.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0058, "vega": 0.0261, "theta": -0.0185, "rho": 0.0278, "theo": 23.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-11-02T14:14:35", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "TNA270115P00033000", "bid": 0.2, "bid_size": 1206.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.8911, "open_interest": 387.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0053, "vega": 0.0285, "theta": -0.0195, "rho": -0.0074, "theo": 0.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-19T10:35:27", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "TNA270115C00034000", "bid": 22.45, "bid_size": 408.0, "ask": 24.75, "ask_size": 359.0, "iv": 1.0731, "open_interest": 76.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0063, "vega": 0.0283, "theta": -0.0195, "rho": 0.0293, "theo": 23.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-11-05T11:43:39", "percent_change": 0.0, "prev_day_close": 25.2749996185303}, {"option": "TNA270115P00034000", "bid": 0.01, "bid_size": 1688.0, "ask": 1.4, "ask_size": 265.0, "iv": 0.8949, "open_interest": 29.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0058, "vega": 0.0306, "theta": -0.0204, "rho": -0.008, "theo": 0.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T11:52:14", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "TNA270115C00035000", "bid": 21.55, "bid_size": 380.0, "ask": 23.8, "ask_size": 405.0, "iv": 1.0436, "open_interest": 510.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0069, "vega": 0.0306, "theta": -0.0205, "rho": 0.0305, "theo": 22.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.69, "last_trade_time": "2026-11-06T12:00:16", "percent_change": 0.0, "prev_day_close": 24.4500007629395}, {"option": "TNA270115P00035000", "bid": 0.5, "bid_size": 12.0, "ask": 1.04, "ask_size": 1151.0, "iv": 0.8735, "open_interest": 1094.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0064, "vega": 0.0328, "theta": -0.0214, "rho": -0.0088, "theo": 0.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T12:22:36", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "TNA270115C00036000", "bid": 20.55, "bid_size": 187.0, "ask": 22.9, "ask_size": 308.0, "iv": 1.0077, "open_interest": 41.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0076, "vega": 0.0332, "theta": -0.0216, "rho": 0.0322, "theo": 21.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-08-27T10:46:09", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "TNA270115P00036000", "bid": 0.4, "bid_size": 177.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.8336, "open_interest": 46.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0071, "vega": 0.0353, "theta": -0.0224, "rho": -0.0097, "theo": 0.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-29T14:38:31", "percent_change": 0.0, "prev_day_close": 0.88000001013279}, {"option": "TNA270115C00037000", "bid": 19.7, "bid_size": 401.0, "ask": 21.95, "ask_size": 477.0, "iv": 0.9834, "open_interest": 56.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.0083, "vega": 0.036, "theta": -0.0228, "rho": 0.034, "theo": 20.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-08-14T10:05:37", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "TNA270115P00037000", "bid": 0.45, "bid_size": 1178.0, "ask": 1.2, "ask_size": 29.0, "iv": 0.8071, "open_interest": 173.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0078, "vega": 0.0379, "theta": -0.0236, "rho": -0.0106, "theo": 0.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T12:22:36", "percent_change": 0.0, "prev_day_close": 0.784999996423721}, {"option": "TNA270115C00038000", "bid": 18.8, "bid_size": 220.0, "ask": 21.05, "ask_size": 397.0, "iv": 0.9582, "open_interest": 168.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0091, "vega": 0.039, "theta": -0.0241, "rho": 0.0354, "theo": 19.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.18, "last_trade_time": "2026-11-05T12:50:36", "percent_change": 0.0, "prev_day_close": 21.5749998092651}, {"option": "TNA270115P00038000", "bid": 0.59, "bid_size": 162.0, "ask": 1.23, "ask_size": 15.0, "iv": 0.7893, "open_interest": 133.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.0086, "vega": 0.0407, "theta": -0.0248, "rho": -0.0117, "theo": 1.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-28T14:43:45", "percent_change": 0.0, "prev_day_close": 1.06999999284744}, {"option": "TNA270115C00039000", "bid": 17.85, "bid_size": 960.0, "ask": 20.15, "ask_size": 1110.0, "iv": 0.927, "open_interest": 223.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0099, "vega": 0.042, "theta": -0.0254, "rho": 0.0364, "theo": 18.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.6, "last_trade_time": "2026-09-17T13:40:21", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "TNA270115P00039000", "bid": 0.65, "bid_size": 946.0, "ask": 1.4, "ask_size": 48.0, "iv": 0.7771, "open_interest": 28.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0094, "vega": 0.0437, "theta": -0.026, "rho": -0.0129, "theo": 1.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-10-30T14:46:39", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "TNA270115C00040000", "bid": 17.25, "bid_size": 583.0, "ask": 19.0, "ask_size": 1137.0, "iv": 0.9054, "open_interest": 927.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0108, "vega": 0.0454, "theta": -0.0268, "rho": 0.0379, "theo": 17.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-11-06T10:35:36", "percent_change": 0.0, "prev_day_close": 20.0249996185303}, {"option": "TNA270115P00040000", "bid": 1.08, "bid_size": 1149.0, "ask": 1.35, "ask_size": 1422.0, "iv": 0.779, "open_interest": 655.0, "volume": 1.0, "delta": -0.1158, "gamma": 0.0103, "vega": 0.0469, "theta": -0.0274, "rho": -0.0143, "theo": 1.2291, "change": 0.135, "open": 1.19, "high": 1.19, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-10T10:57:01", "percent_change": 12.7962, "prev_day_close": 1.05500000715256}, {"option": "TNA270115C00041000", "bid": 16.05, "bid_size": 1028.0, "ask": 18.35, "ask_size": 1057.0, "iv": 0.8734, "open_interest": 313.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0117, "vega": 0.0488, "theta": -0.0283, "rho": 0.0392, "theo": 16.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.72, "last_trade_time": "2026-11-05T12:02:09", "percent_change": 0.0, "prev_day_close": 18.9749994277954}, {"option": "TNA270115P00041000", "bid": 0.85, "bid_size": 975.0, "ask": 1.6, "ask_size": 39.0, "iv": 0.74, "open_interest": 83.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0112, "vega": 0.0502, "theta": -0.0288, "rho": -0.0157, "theo": 1.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-06T15:59:53", "percent_change": 0.0, "prev_day_close": 1.22000002861023}, {"option": "TNA270115C00042000", "bid": 15.2, "bid_size": 329.0, "ask": 17.55, "ask_size": 373.0, "iv": 0.8586, "open_interest": 106.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0127, "vega": 0.0524, "theta": -0.0298, "rho": 0.0406, "theo": 15.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.42, "last_trade_time": "2026-10-14T09:30:07", "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "TNA270115P00042000", "bid": 0.95, "bid_size": 1021.0, "ask": 1.7, "ask_size": 32.0, "iv": 0.7193, "open_interest": 81.0, "volume": 0.0, "delta": -0.1405, "gamma": 0.0122, "vega": 0.0536, "theta": -0.0302, "rho": -0.0173, "theo": 1.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T09:33:30", "percent_change": 0.0, "prev_day_close": 1.33999997377396}, {"option": "TNA270115C00043000", "bid": 14.5, "bid_size": 747.0, "ask": 16.65, "ask_size": 1109.0, "iv": 0.846, "open_interest": 399.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.0137, "vega": 0.056, "theta": -0.0312, "rho": 0.0416, "theo": 14.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-11-05T13:03:01", "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "TNA270115P00043000", "bid": 1.1, "bid_size": 1052.0, "ask": 1.85, "ask_size": 52.0, "iv": 0.7065, "open_interest": 124.0, "volume": 0.0, "delta": -0.1545, "gamma": 0.0132, "vega": 0.0571, "theta": -0.0316, "rho": -0.0191, "theo": 1.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-02T09:51:33", "percent_change": 0.0, "prev_day_close": 1.66000002622604}, {"option": "TNA270115C00044000", "bid": 13.85, "bid_size": 91.0, "ask": 15.7, "ask_size": 1016.0, "iv": 0.8314, "open_interest": 448.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0148, "vega": 0.0596, "theta": -0.0327, "rho": 0.0424, "theo": 14.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-11-06T09:45:10", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "TNA270115P00044000", "bid": 1.65, "bid_size": 1084.0, "ask": 2.0, "ask_size": 1468.0, "iv": 0.7252, "open_interest": 191.0, "volume": 1.0, "delta": -0.1695, "gamma": 0.0143, "vega": 0.0606, "theta": -0.033, "rho": -0.0209, "theo": 1.8364, "change": -0.175, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-10T10:43:38", "percent_change": -9.4851, "prev_day_close": 1.84500002861023}, {"option": "TNA270115C00045000", "bid": 12.9, "bid_size": 732.0, "ask": 15.1, "ask_size": 1120.0, "iv": 0.8186, "open_interest": 539.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.0159, "vega": 0.0634, "theta": -0.0341, "rho": 0.0432, "theo": 13.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.87, "last_trade_time": "2026-11-06T11:21:55", "percent_change": 0.0, "prev_day_close": 15.8249998092651}, {"option": "TNA270115P00045000", "bid": 1.56, "bid_size": 772.0, "ask": 2.11, "ask_size": 17.0, "iv": 0.6842, "open_interest": 205.0, "volume": 0.0, "delta": -0.1856, "gamma": 0.0154, "vega": 0.0642, "theta": -0.0343, "rho": -0.0229, "theo": 2.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T14:13:24", "percent_change": 0.0, "prev_day_close": 1.63999998569489}, {"option": "TNA270115C00046000", "bid": 12.25, "bid_size": 87.0, "ask": 13.85, "ask_size": 1204.0, "iv": 0.7788, "open_interest": 901.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.017, "vega": 0.0671, "theta": -0.0354, "rho": 0.0439, "theo": 12.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.08, "last_trade_time": "2026-09-24T14:02:59", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "TNA270115P00046000", "bid": 1.74, "bid_size": 1490.0, "ask": 2.38, "ask_size": 1445.0, "iv": 0.6764, "open_interest": 55.0, "volume": 5.0, "delta": -0.2027, "gamma": 0.0166, "vega": 0.0677, "theta": -0.0356, "rho": -0.025, "theo": 2.2303, "change": 0.11, "open": 2.01, "high": 2.01, "low": 2.01, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-11-10T09:46:47", "percent_change": 5.78947, "prev_day_close": 1.90000003576279}, {"option": "TNA270115C00047000", "bid": 11.5, "bid_size": 154.0, "ask": 12.2, "ask_size": 188.0, "iv": 0.704, "open_interest": 47.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.0182, "vega": 0.0706, "theta": -0.0367, "rho": 0.0442, "theo": 11.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "TNA270115P00047000", "bid": 1.85, "bid_size": 642.0, "ask": 3.85, "ask_size": 868.0, "iv": 0.7448, "open_interest": 29.0, "volume": 0.0, "delta": -0.221, "gamma": 0.0177, "vega": 0.0712, "theta": -0.0368, "rho": -0.0273, "theo": 2.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-06T09:30:00", "percent_change": 0.0, "prev_day_close": 1.91500008106232}, {"option": "TNA270115C00048000", "bid": 10.45, "bid_size": 476.0, "ask": 12.7, "ask_size": 468.0, "iv": 0.7554, "open_interest": 258.0, "volume": 0.0, "delta": 0.7548, "gamma": 0.0194, "vega": 0.0741, "theta": -0.0378, "rho": 0.0444, "theo": 10.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-10-26T09:33:20", "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "TNA270115P00048000", "bid": 1.97, "bid_size": 252.0, "ask": 3.4, "ask_size": 310.0, "iv": 0.6764, "open_interest": 29.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0189, "vega": 0.0746, "theta": -0.0378, "rho": -0.0297, "theo": 2.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T09:42:10", "percent_change": 0.0, "prev_day_close": 2.11500000953674}, {"option": "TNA270115C00049000", "bid": 9.65, "bid_size": 325.0, "ask": 11.45, "ask_size": 389.0, "iv": 0.7039, "open_interest": 72.0, "volume": 0.0, "delta": 0.7339, "gamma": 0.0206, "vega": 0.0775, "theta": -0.0388, "rho": 0.0447, "theo": 10.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-05T11:55:55", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "TNA270115P00049000", "bid": 2.1, "bid_size": 303.0, "ask": 3.15, "ask_size": 49.0, "iv": 0.6232, "open_interest": 16.0, "volume": 0.0, "delta": -0.2609, "gamma": 0.0201, "vega": 0.0779, "theta": -0.0388, "rho": -0.0323, "theo": 2.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T15:13:19", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "TNA270115C00050000", "bid": 9.35, "bid_size": 18.0, "ask": 9.95, "ask_size": 182.0, "iv": 0.6683, "open_interest": 3208.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.0218, "vega": 0.0806, "theta": -0.0397, "rho": 0.0445, "theo": 9.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.26, "last_trade_time": "2026-11-09T14:34:22", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "TNA270115P00050000", "bid": 2.66, "bid_size": 716.0, "ask": 3.4, "ask_size": 30.0, "iv": 0.6288, "open_interest": 209.0, "volume": 0.0, "delta": -0.2826, "gamma": 0.0213, "vega": 0.0809, "theta": -0.0396, "rho": -0.035, "theo": 3.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:14:35", "percent_change": 0.0, "prev_day_close": 2.63499999046326}, {"option": "TNA270115C00051000", "bid": 8.4, "bid_size": 729.0, "ask": 9.8, "ask_size": 951.0, "iv": 0.6736, "open_interest": 323.0, "volume": 10.0, "delta": 0.6885, "gamma": 0.0229, "vega": 0.0837, "theta": -0.0404, "rho": 0.0443, "theo": 8.8237, "change": -1.1, "open": 9.75, "high": 9.75, "low": 9.75, "tick": "no_change", "last_trade_price": 9.75, "last_trade_time": "2026-11-10T10:11:34", "percent_change": -10.1382, "prev_day_close": 10.8499999046326}, {"option": "TNA270115P00051000", "bid": 2.7, "bid_size": 826.0, "ask": 3.7, "ask_size": 145.0, "iv": 0.6025, "open_interest": 34.0, "volume": 0.0, "delta": -0.3054, "gamma": 0.0225, "vega": 0.0839, "theta": -0.0403, "rho": -0.0378, "theo": 3.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T14:08:22", "percent_change": 0.0, "prev_day_close": 3.41000008583069}, {"option": "TNA270115C00052000", "bid": 7.85, "bid_size": 1413.0, "ask": 8.75, "ask_size": 1424.0, "iv": 0.6467, "open_interest": 467.0, "volume": 2.0, "delta": 0.664, "gamma": 0.0241, "vega": 0.0864, "theta": -0.041, "rho": 0.0438, "theo": 8.1504, "change": -0.745, "open": 8.1, "high": 9.13, "low": 8.1, "tick": "up", "last_trade_price": 9.13, "last_trade_time": "2026-11-10T10:05:10", "percent_change": -7.5443, "prev_day_close": 9.875}, {"option": "TNA270115P00052000", "bid": 3.2, "bid_size": 743.0, "ask": 4.2, "ask_size": 511.0, "iv": 0.6129, "open_interest": 2116.0, "volume": 0.0, "delta": -0.3295, "gamma": 0.0236, "vega": 0.0866, "theta": -0.0408, "rho": -0.0409, "theo": 3.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-11-06T14:42:48", "percent_change": 0.0, "prev_day_close": 3.15499997138977}, {"option": "TNA270115C00053000", "bid": 7.15, "bid_size": 561.0, "ask": 8.2, "ask_size": 795.0, "iv": 0.6378, "open_interest": 127.0, "volume": 0.0, "delta": 0.6385, "gamma": 0.0251, "vega": 0.0888, "theta": -0.0415, "rho": 0.0432, "theo": 7.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T15:33:22", "percent_change": 0.0, "prev_day_close": 9.02499985694885}, {"option": "TNA270115P00053000", "bid": 3.25, "bid_size": 1035.0, "ask": 4.45, "ask_size": 337.0, "iv": 0.58, "open_interest": 2019.0, "volume": 0.0, "delta": -0.3546, "gamma": 0.0247, "vega": 0.0889, "theta": -0.0412, "rho": -0.044, "theo": 4.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T10:56:49", "percent_change": 0.0, "prev_day_close": 3.3899998664856}, {"option": "TNA270115C00054000", "bid": 6.35, "bid_size": 974.0, "ask": 8.25, "ask_size": 1127.0, "iv": 0.6538, "open_interest": 117.0, "volume": 0.0, "delta": 0.6119, "gamma": 0.0261, "vega": 0.0909, "theta": -0.0418, "rho": 0.0422, "theo": 6.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.64, "last_trade_time": "2026-11-09T12:26:07", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TNA270115P00054000", "bid": 3.75, "bid_size": 221.0, "ask": 4.9, "ask_size": 95.0, "iv": 0.5813, "open_interest": 2082.0, "volume": 0.0, "delta": -0.3808, "gamma": 0.0257, "vega": 0.091, "theta": -0.0414, "rho": -0.0473, "theo": 4.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-05T11:23:17", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "TNA270115C00055000", "bid": 5.9, "bid_size": 838.0, "ask": 7.3, "ask_size": 1180.0, "iv": 0.6312, "open_interest": 768.0, "volume": 0.0, "delta": 0.5845, "gamma": 0.0269, "vega": 0.0927, "theta": -0.042, "rho": 0.0414, "theo": 6.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T15:49:51", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "TNA270115P00055000", "bid": 4.25, "bid_size": 752.0, "ask": 5.15, "ask_size": 54.0, "iv": 0.5686, "open_interest": 430.0, "volume": 0.0, "delta": -0.4079, "gamma": 0.0266, "vega": 0.0927, "theta": -0.0415, "rho": -0.0507, "theo": 4.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T10:36:35", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "TNA270115C00056000", "bid": 5.65, "bid_size": 44.0, "ask": 6.55, "ask_size": 878.0, "iv": 0.6277, "open_interest": 87.0, "volume": 0.0, "delta": 0.5564, "gamma": 0.0276, "vega": 0.094, "theta": -0.042, "rho": 0.0402, "theo": 5.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T10:31:26", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "TNA270115P00056000", "bid": 4.8, "bid_size": 479.0, "ask": 5.55, "ask_size": 85.0, "iv": 0.5637, "open_interest": 104.0, "volume": 2.0, "delta": -0.4356, "gamma": 0.0273, "vega": 0.0939, "theta": -0.0415, "rho": -0.0543, "theo": 5.4375, "change": 0.65, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-10T11:02:35", "percent_change": 14.6067, "prev_day_close": 4.45000004768372}, {"option": "TNA270115C00057000", "bid": 4.8, "bid_size": 883.0, "ask": 6.35, "ask_size": 1059.0, "iv": 0.6189, "open_interest": 150.0, "volume": 0.0, "delta": 0.5279, "gamma": 0.0282, "vega": 0.0947, "theta": -0.0418, "rho": 0.0388, "theo": 5.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-09T10:20:13", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TNA270115P00057000", "bid": 5.1, "bid_size": 444.0, "ask": 6.2, "ask_size": 274.0, "iv": 0.5559, "open_interest": 69.0, "volume": 0.0, "delta": -0.4638, "gamma": 0.0278, "vega": 0.0946, "theta": -0.0412, "rho": -0.0579, "theo": 5.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-05T10:24:25", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "TNA270115C00058000", "bid": 4.45, "bid_size": 466.0, "ask": 5.85, "ask_size": 1093.0, "iv": 0.6178, "open_interest": 212.0, "volume": 0.0, "delta": 0.4992, "gamma": 0.0286, "vega": 0.095, "theta": -0.0415, "rho": 0.0374, "theo": 4.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-09T14:58:38", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "TNA270115P00058000", "bid": 5.2, "bid_size": 195.0, "ask": 6.7, "ask_size": 86.0, "iv": 0.5267, "open_interest": 77.0, "volume": 0.0, "delta": -0.4922, "gamma": 0.0282, "vega": 0.0949, "theta": -0.0408, "rho": -0.0615, "theo": 6.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.01, "last_trade_time": "2026-11-06T11:53:55", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "TNA270115C00059000", "bid": 3.8, "bid_size": 994.0, "ask": 5.4, "ask_size": 1045.0, "iv": 0.601, "open_interest": 73.0, "volume": 0.0, "delta": 0.4704, "gamma": 0.0288, "vega": 0.0949, "theta": -0.041, "rho": 0.0357, "theo": 4.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.43, "last_trade_time": "2026-11-09T15:30:22", "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "TNA270115P00059000", "bid": 5.75, "bid_size": 202.0, "ask": 7.25, "ask_size": 104.0, "iv": 0.5207, "open_interest": 56.0, "volume": 0.0, "delta": -0.5207, "gamma": 0.0285, "vega": 0.0947, "theta": -0.0402, "rho": -0.0652, "theo": 6.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-10-27T12:02:14", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "TNA270115C00060000", "bid": 3.5, "bid_size": 815.0, "ask": 4.6, "ask_size": 893.0, "iv": 0.5814, "open_interest": 1496.0, "volume": 0.0, "delta": 0.4419, "gamma": 0.0288, "vega": 0.0942, "theta": -0.0403, "rho": 0.0342, "theo": 3.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T15:01:22", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "TNA270115P00060000", "bid": 6.5, "bid_size": 712.0, "ask": 7.75, "ask_size": 175.0, "iv": 0.5196, "open_interest": 499.0, "volume": 0.0, "delta": -0.5489, "gamma": 0.0285, "vega": 0.094, "theta": -0.0395, "rho": -0.0688, "theo": 7.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T14:17:07", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "TNA270115C00061000", "bid": 2.39, "bid_size": 1232.0, "ask": 5.15, "ask_size": 1121.0, "iv": 0.5877, "open_interest": 260.0, "volume": 0.0, "delta": 0.4137, "gamma": 0.0286, "vega": 0.093, "theta": -0.0394, "rho": 0.0324, "theo": 3.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-11-09T11:27:34", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TNA270115P00061000", "bid": 6.15, "bid_size": 576.0, "ask": 8.9, "ask_size": 470.0, "iv": 0.4909, "open_interest": 17.0, "volume": 0.0, "delta": -0.5769, "gamma": 0.0284, "vega": 0.0929, "theta": -0.0386, "rho": -0.0723, "theo": 8.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.33, "last_trade_time": "2026-10-28T11:23:30", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "TNA270115C00062000", "bid": 2.69, "bid_size": 742.0, "ask": 5.0, "ask_size": 1636.0, "iv": 0.63, "open_interest": 80.0, "volume": 2.0, "delta": 0.386, "gamma": 0.0284, "vega": 0.0914, "theta": -0.0384, "rho": 0.0306, "theo": 3.1768, "change": -0.34, "open": 3.61, "high": 3.61, "low": 3.61, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-11-10T10:03:32", "percent_change": -8.6076, "prev_day_close": 3.95000004768372}, {"option": "TNA270115P00062000", "bid": 6.8, "bid_size": 393.0, "ask": 9.65, "ask_size": 511.0, "iv": 0.4915, "open_interest": 29.0, "volume": 0.0, "delta": -0.6043, "gamma": 0.0281, "vega": 0.0912, "theta": -0.0375, "rho": -0.0759, "theo": 8.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.02, "last_trade_time": "2026-10-26T11:59:06", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "TNA270115C00063000", "bid": 2.5, "bid_size": 463.0, "ask": 3.55, "ask_size": 940.0, "iv": 0.5725, "open_interest": 17.0, "volume": 0.0, "delta": 0.3589, "gamma": 0.0279, "vega": 0.0894, "theta": -0.0372, "rho": 0.0288, "theo": 2.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T14:59:15", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "TNA270115P00063000", "bid": 7.95, "bid_size": 391.0, "ask": 9.6, "ask_size": 128.0, "iv": 0.4716, "open_interest": 56.0, "volume": 10.0, "delta": -0.6312, "gamma": 0.0277, "vega": 0.0892, "theta": -0.0362, "rho": -0.0794, "theo": 9.4857, "change": 0.55, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-10T10:11:34", "percent_change": 6.8323, "prev_day_close": 8.04999995231628}, {"option": "TNA270115C00064000", "bid": 2.0, "bid_size": 1592.0, "ask": 3.3, "ask_size": 1620.0, "iv": 0.5604, "open_interest": 258.0, "volume": 1.0, "delta": 0.3325, "gamma": 0.0274, "vega": 0.0869, "theta": -0.0359, "rho": 0.027, "theo": 2.5472, "change": -1.185, "open": 1.98, "high": 1.98, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-10T11:33:12", "percent_change": -37.4408, "prev_day_close": 3.16499996185303}, {"option": "TNA270115P00064000", "bid": 8.15, "bid_size": 557.0, "ask": 10.8, "ask_size": 436.0, "iv": 0.4653, "open_interest": 38.0, "volume": 0.0, "delta": -0.6575, "gamma": 0.0272, "vega": 0.0868, "theta": -0.0348, "rho": -0.0827, "theo": 10.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-11-05T10:22:10", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "TNA270115C00065000", "bid": 1.94, "bid_size": 11.0, "ask": 2.67, "ask_size": 750.0, "iv": 0.5485, "open_interest": 838.0, "volume": 4.0, "delta": 0.3069, "gamma": 0.0266, "vega": 0.084, "theta": -0.0344, "rho": 0.0252, "theo": 2.2683, "change": -0.05, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-10T09:55:06", "percent_change": -1.88679, "prev_day_close": 2.65000003576279}, {"option": "TNA270115P00065000", "bid": 10.0, "bid_size": 523.0, "ask": 11.05, "ask_size": 245.0, "iv": 0.4997, "open_interest": 259.0, "volume": 0.0, "delta": -0.683, "gamma": 0.0265, "vega": 0.084, "theta": -0.0332, "rho": -0.086, "theo": 10.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.97, "last_trade_time": "2026-11-09T15:50:54", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "TNA270115C00066000", "bid": 1.38, "bid_size": 1054.0, "ask": 3.25, "ask_size": 1026.0, "iv": 0.5767, "open_interest": 196.0, "volume": 0.0, "delta": 0.2821, "gamma": 0.0258, "vega": 0.0809, "theta": -0.0328, "rho": 0.0234, "theo": 2.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T10:00:28", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "TNA270115P00066000", "bid": 9.65, "bid_size": 615.0, "ask": 12.1, "ask_size": 197.0, "iv": 0.4412, "open_interest": 21.0, "volume": 0.0, "delta": -0.7077, "gamma": 0.0257, "vega": 0.0809, "theta": -0.0315, "rho": -0.0891, "theo": 11.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-10-22T10:08:19", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "TNA270115C00067000", "bid": 0.68, "bid_size": 1280.0, "ask": 3.6, "ask_size": 1143.0, "iv": 0.5812, "open_interest": 43.0, "volume": 0.0, "delta": 0.2582, "gamma": 0.0249, "vega": 0.0774, "theta": -0.0311, "rho": 0.0216, "theo": 1.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-09T14:34:32", "percent_change": 0.0, "prev_day_close": 2.33000004291534}, {"option": "TNA270115P00067000", "bid": 10.65, "bid_size": 372.0, "ask": 12.9, "ask_size": 185.0, "iv": 0.4516, "open_interest": 24.0, "volume": 0.0, "delta": -0.7314, "gamma": 0.0248, "vega": 0.0774, "theta": -0.0298, "rho": -0.0921, "theo": 12.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.89, "last_trade_time": "2026-11-09T09:40:58", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "TNA270115C00068000", "bid": 0.81, "bid_size": 1181.0, "ask": 3.5, "ask_size": 1142.0, "iv": 0.608, "open_interest": 59.0, "volume": 0.0, "delta": 0.2353, "gamma": 0.0239, "vega": 0.0738, "theta": -0.0293, "rho": 0.0198, "theo": 1.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T09:45:58", "percent_change": 0.0, "prev_day_close": 1.97000002861023}, {"option": "TNA270115P00068000", "bid": 11.6, "bid_size": 451.0, "ask": 13.7, "ask_size": 193.0, "iv": 0.4564, "open_interest": 33.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.0238, "vega": 0.0738, "theta": -0.0279, "rho": -0.0949, "theo": 13.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.33, "last_trade_time": "2026-11-06T13:49:31", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "TNA270115C00069000", "bid": 0.1, "bid_size": 2160.0, "ask": 2.76, "ask_size": 1155.0, "iv": 0.5349, "open_interest": 45.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.0228, "vega": 0.0699, "theta": -0.0275, "rho": 0.0182, "theo": 1.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T11:31:13", "percent_change": 0.0, "prev_day_close": 1.90499997138977}, {"option": "TNA270115P00069000", "bid": 12.35, "bid_size": 417.0, "ask": 14.45, "ask_size": 252.0, "iv": 0.4381, "open_interest": 17.0, "volume": 2.0, "delta": -0.7758, "gamma": 0.0228, "vega": 0.0699, "theta": -0.026, "rho": -0.0976, "theo": 13.9646, "change": 1.615, "open": 13.59, "high": 13.59, "low": 13.59, "tick": "down", "last_trade_price": 13.59, "last_trade_time": "2026-11-10T09:50:04", "percent_change": 13.4864, "prev_day_close": 11.9750003814697}, {"option": "TNA270115C00070000", "bid": 1.03, "bid_size": 1513.0, "ask": 1.3, "ask_size": 922.0, "iv": 0.5173, "open_interest": 573.0, "volume": 114.0, "delta": 0.1932, "gamma": 0.0217, "vega": 0.0658, "theta": -0.0257, "rho": 0.0166, "theo": 1.1973, "change": -0.61, "open": 1.48, "high": 1.48, "low": 1.0, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-11-10T11:50:20", "percent_change": -34.2697, "prev_day_close": 1.77999997138977}, {"option": "TNA270115P00070000", "bid": 13.1, "bid_size": 779.0, "ask": 15.25, "ask_size": 92.0, "iv": 0.4174, "open_interest": 2478.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0216, "vega": 0.0659, "theta": -0.0241, "rho": -0.0998, "theo": 14.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.92, "last_trade_time": "2026-11-09T11:44:54", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "TNA270115C00071000", "bid": 0.64, "bid_size": 1082.0, "ask": 2.36, "ask_size": 1101.0, "iv": 0.5884, "open_interest": 16.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.0204, "vega": 0.0618, "theta": -0.0239, "rho": 0.0151, "theo": 1.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-02T12:12:51", "percent_change": 0.0, "prev_day_close": 1.44499999284744}, {"option": "TNA270115P00071000", "bid": 13.85, "bid_size": 363.0, "ask": 16.15, "ask_size": 143.0, "iv": 0.3992, "open_interest": 3.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.0205, "vega": 0.0619, "theta": -0.0222, "rho": -0.1021, "theo": 15.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-10-22T13:24:21", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "TNA270115C00072000", "bid": 0.6, "bid_size": 13.0, "ask": 2.2, "ask_size": 747.0, "iv": 0.5944, "open_interest": 262.0, "volume": 0.0, "delta": 0.1567, "gamma": 0.0192, "vega": 0.0578, "theta": -0.0222, "rho": 0.0137, "theo": 0.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-11-04T13:53:59", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "TNA270115P00072000", "bid": 14.8, "bid_size": 118.0, "ask": 16.95, "ask_size": 46.0, "iv": 0.3856, "open_interest": 17.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0192, "vega": 0.0578, "theta": -0.0204, "rho": -0.1039, "theo": 16.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.27, "last_trade_time": "2026-10-22T13:25:12", "percent_change": 0.0, "prev_day_close": 14.4249997138977}, {"option": "TNA270115C00073000", "bid": 0.46, "bid_size": 376.0, "ask": 1.01, "ask_size": 12.0, "iv": 0.5017, "open_interest": 21.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.018, "vega": 0.0538, "theta": -0.0205, "rho": 0.0123, "theo": 0.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T14:54:11", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "TNA270115P00073000", "bid": 15.65, "bid_size": 93.0, "ask": 18.0, "ask_size": 38.0, "iv": 0.3887, "open_interest": 9.0, "volume": 0.0, "delta": -0.8487, "gamma": 0.018, "vega": 0.054, "theta": -0.0187, "rho": -0.1052, "theo": 17.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.54, "last_trade_time": "2026-10-06T12:31:54", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "TNA270115C00074000", "bid": 0.56, "bid_size": 899.0, "ask": 0.88, "ask_size": 139.0, "iv": 0.5166, "open_interest": 290.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.0167, "vega": 0.0501, "theta": -0.019, "rho": 0.0111, "theo": 0.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T15:43:37", "percent_change": 0.0, "prev_day_close": 0.900000020861626}, {"option": "TNA270115P00074000", "bid": 16.45, "bid_size": 225.0, "ask": 18.75, "ask_size": 86.0, "iv": 0.2994, "open_interest": 1.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0168, "vega": 0.0502, "theta": -0.017, "rho": -0.1067, "theo": 18.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-08-19T11:41:35", "percent_change": 0.0, "prev_day_close": 16.1250004768372}, {"option": "TNA270115C00075000", "bid": 0.59, "bid_size": 419.0, "ask": 0.67, "ask_size": 419.0, "iv": 0.5151, "open_interest": 881.0, "volume": 32.0, "delta": 0.114, "gamma": 0.0156, "vega": 0.0465, "theta": -0.0176, "rho": 0.0101, "theo": 0.6108, "change": -0.44, "open": 0.75, "high": 0.75, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T11:59:21", "percent_change": -41.1215, "prev_day_close": 1.06999999284744}, {"option": "TNA270115P00075000", "bid": 17.65, "bid_size": 850.0, "ask": 19.35, "ask_size": 12.0, "iv": 0.0, "open_interest": 1020.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0157, "vega": 0.0467, "theta": -0.0156, "rho": -0.1074, "theo": 19.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-11-05T15:34:11", "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "TNA270115C00080000", "bid": 0.31, "bid_size": 1.0, "ask": 0.48, "ask_size": 1443.0, "iv": 0.5336, "open_interest": 1399.0, "volume": 26.0, "delta": 0.0734, "gamma": 0.0109, "vega": 0.0336, "theta": -0.013, "rho": 0.0066, "theo": 0.3704, "change": -0.27, "open": 0.47, "high": 0.47, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T10:51:11", "percent_change": -45.0, "prev_day_close": 0.599999994039536}, {"option": "TNA270115P00080000", "bid": 22.15, "bid_size": 290.0, "ask": 24.4, "ask_size": 102.0, "iv": 0.0, "open_interest": 190.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0112, "vega": 0.034, "theta": -0.0106, "rho": -0.1057, "theo": 23.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.65, "last_trade_time": "2026-10-30T14:15:31", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "TNA270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 1855.0, "iv": 0.6266, "open_interest": 684.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0083, "vega": 0.0274, "theta": -0.0114, "rho": 0.0051, "theo": 0.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:07:42", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "TNA270115P00085000", "bid": 26.95, "bid_size": 84.0, "ask": 29.25, "ask_size": 26.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0087, "vega": 0.0277, "theta": -0.0087, "rho": -0.0993, "theo": 28.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-06-12T14:13:22", "percent_change": 0.0, "prev_day_close": 25.9750003814697}, {"option": "TNA270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1817.0, "iv": 0.6564, "open_interest": 177.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0067, "vega": 0.0242, "theta": -0.0108, "rho": 0.0043, "theo": 0.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:06:32", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "TNA270115P00090000", "bid": 31.85, "bid_size": 74.0, "ask": 34.35, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0073, "vega": 0.0242, "theta": -0.0078, "rho": -0.0917, "theo": 33.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.68, "last_trade_time": "2026-10-01T09:51:33", "percent_change": 0.0, "prev_day_close": 31.0250005722046}, {"option": "TNA270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 461.0, "iv": 0.7307, "open_interest": 234.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0056, "vega": 0.0217, "theta": -0.0104, "rho": 0.0038, "theo": 0.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-21T10:36:26", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TNA270115P00095000", "bid": 36.8, "bid_size": 74.0, "ask": 39.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0063, "vega": 0.0215, "theta": -0.0072, "rho": -0.0872, "theo": 38.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.14, "last_trade_time": "2026-10-07T09:51:12", "percent_change": 0.0, "prev_day_close": 35.9750003814697}, {"option": "TNA270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 480.0, "iv": 0.7789, "open_interest": 126.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0048, "vega": 0.0198, "theta": -0.0101, "rho": 0.0033, "theo": 0.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T15:06:52", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "TNA270115P00100000", "bid": 41.8, "bid_size": 74.0, "ask": 44.35, "ask_size": 19.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0055, "vega": 0.0192, "theta": -0.0065, "rho": -0.0805, "theo": 43.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.13, "last_trade_time": "2026-10-07T09:51:12", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "TNA270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.92, "ask_size": 493.0, "iv": 0.9877, "open_interest": 424.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0042, "vega": 0.0182, "theta": -0.0098, "rho": 0.003, "theo": 0.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T10:37:32", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TNA270115P00105000", "bid": 46.75, "bid_size": 213.0, "ask": 49.4, "ask_size": 42.0, "iv": 0.0, "open_interest": 7694.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0049, "vega": 0.0172, "theta": -0.0058, "rho": -0.0778, "theo": 48.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-10-14T09:34:29", "percent_change": 0.0, "prev_day_close": 45.9249992370606}, {"option": "TNA270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 429.0, "iv": 0.8698, "open_interest": 231.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0037, "vega": 0.0168, "theta": -0.0094, "rho": 0.0027, "theo": 0.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T12:38:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TNA270115P00110000", "bid": 51.75, "bid_size": 74.0, "ask": 54.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0044, "vega": 0.0155, "theta": -0.005, "rho": -0.0715, "theo": 53.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.24, "last_trade_time": "2026-07-09T11:06:19", "percent_change": 0.0, "prev_day_close": 50.9750003814697}, {"option": "TNA270319C00030000", "bid": 26.55, "bid_size": 37.0, "ask": 28.85, "ask_size": 40.0, "iv": 0.9721, "open_interest": 11.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0051, "vega": 0.0422, "theta": -0.0138, "rho": 0.0487, "theo": 27.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-10-22T09:30:16", "percent_change": 0.0, "prev_day_close": 29.7999992370606}, {"option": "TNA270319P00030000", "bid": 0.01, "bid_size": 2111.0, "ask": 2.95, "ask_size": 1834.0, "iv": 0.9486, "open_interest": 152.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0046, "vega": 0.0453, "theta": -0.0152, "rho": -0.0172, "theo": 1.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T14:39:29", "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "TNA270319C00035000", "bid": 22.0, "bid_size": 299.0, "ask": 24.5, "ask_size": 266.0, "iv": 0.8668, "open_interest": 32.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0073, "vega": 0.0593, "theta": -0.0176, "rho": 0.061, "theo": 22.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.65, "last_trade_time": "2026-11-06T09:41:17", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "TNA270319P00035000", "bid": 1.4, "bid_size": 1191.0, "ask": 1.75, "ask_size": 681.0, "iv": 0.7782, "open_interest": 677.0, "volume": 10.0, "delta": -0.1061, "gamma": 0.0068, "vega": 0.0614, "theta": -0.0186, "rho": -0.0256, "theo": 1.6843, "change": 0.205, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T11:32:44", "percent_change": 15.8301, "prev_day_close": 1.2950000166893}, {"option": "TNA270319C00036000", "bid": 21.15, "bid_size": 295.0, "ask": 23.65, "ask_size": 285.0, "iv": 0.8506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0079, "vega": 0.0632, "theta": -0.0185, "rho": 0.0635, "theo": 21.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4749994277954}, {"option": "TNA270319P00036000", "bid": 1.1, "bid_size": 1131.0, "ask": 2.25, "ask_size": 1140.0, "iv": 0.7594, "open_interest": 35.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0073, "vega": 0.065, "theta": -0.0194, "rho": -0.0277, "theo": 1.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-10-27T15:36:03", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "TNA270319C00037000", "bid": 20.5, "bid_size": 66.0, "ask": 22.8, "ask_size": 160.0, "iv": 0.8475, "open_interest": 0.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0084, "vega": 0.0672, "theta": -0.0194, "rho": 0.0657, "theo": 21.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "TNA270319P00037000", "bid": 0.25, "bid_size": 1564.0, "ask": 3.55, "ask_size": 286.0, "iv": 0.7588, "open_interest": 2.0, "volume": 0.0, "delta": -0.1247, "gamma": 0.0079, "vega": 0.0688, "theta": -0.0203, "rho": -0.03, "theo": 1.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-29T11:12:16", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "TNA270319C00038000", "bid": 19.65, "bid_size": 65.0, "ask": 22.05, "ask_size": 151.0, "iv": 0.8357, "open_interest": 4.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.009, "vega": 0.0712, "theta": -0.0202, "rho": 0.0676, "theo": 20.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-27T12:53:59", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "TNA270319P00038000", "bid": 0.21, "bid_size": 1516.0, "ask": 3.65, "ask_size": 267.0, "iv": 0.7284, "open_interest": 0.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0084, "vega": 0.0727, "theta": -0.0211, "rho": -0.0324, "theo": 2.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "TNA270319C00039000", "bid": 18.75, "bid_size": 137.0, "ask": 21.25, "ask_size": 82.0, "iv": 0.8164, "open_interest": 1.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0095, "vega": 0.0752, "theta": -0.0211, "rho": 0.0691, "theo": 19.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.13, "last_trade_time": "2026-09-22T10:08:12", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "TNA270319P00039000", "bid": 0.47, "bid_size": 1160.0, "ask": 3.7, "ask_size": 263.0, "iv": 0.7154, "open_interest": 2.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.009, "vega": 0.0766, "theta": -0.0219, "rho": -0.0349, "theo": 2.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-10-13T13:25:48", "percent_change": 0.0, "prev_day_close": 2.33499997854233}, {"option": "TNA270319C00040000", "bid": 17.9, "bid_size": 70.0, "ask": 20.45, "ask_size": 166.0, "iv": 0.7996, "open_interest": 7.0, "volume": 0.0, "delta": 0.8349, "gamma": 0.0101, "vega": 0.0793, "theta": -0.022, "rho": 0.0712, "theo": 18.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-11-06T10:35:36", "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "TNA270319P00040000", "bid": 2.18, "bid_size": 27.0, "ask": 2.9, "ask_size": 782.0, "iv": 0.7394, "open_interest": 69.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0096, "vega": 0.0804, "theta": -0.0227, "rho": -0.0376, "theo": 2.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-09T15:09:53", "percent_change": 0.0, "prev_day_close": 2.24499994516373}, {"option": "TNA270319C00041000", "bid": 17.15, "bid_size": 170.0, "ask": 19.65, "ask_size": 165.0, "iv": 0.788, "open_interest": 9.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0107, "vega": 0.0833, "theta": -0.0228, "rho": 0.0727, "theo": 17.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.24, "last_trade_time": "2026-10-15T10:35:37", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "TNA270319P00041000", "bid": 1.25, "bid_size": 586.0, "ask": 3.95, "ask_size": 436.0, "iv": 0.7114, "open_interest": 4.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0102, "vega": 0.0843, "theta": -0.0234, "rho": -0.0405, "theo": 2.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-30T11:41:30", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "TNA270319C00042000", "bid": 16.35, "bid_size": 61.0, "ask": 18.9, "ask_size": 151.0, "iv": 0.7752, "open_interest": 1.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.0113, "vega": 0.0874, "theta": -0.0236, "rho": 0.0741, "theo": 17.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.91, "last_trade_time": "2026-10-05T14:30:35", "percent_change": 0.0, "prev_day_close": 19.4249992370605}, {"option": "TNA270319P00042000", "bid": 0.85, "bid_size": 590.0, "ask": 4.15, "ask_size": 428.0, "iv": 0.6649, "open_interest": 2.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0108, "vega": 0.0882, "theta": -0.0242, "rho": -0.0434, "theo": 2.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-10-13T10:40:41", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "TNA270319C00043000", "bid": 15.65, "bid_size": 64.0, "ask": 18.15, "ask_size": 157.0, "iv": 0.7667, "open_interest": 0.0, "volume": 0.0, "delta": 0.7957, "gamma": 0.0119, "vega": 0.0913, "theta": -0.0243, "rho": 0.0749, "theo": 16.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "TNA270319P00043000", "bid": 1.53, "bid_size": 577.0, "ask": 4.75, "ask_size": 418.0, "iv": 0.7024, "open_interest": 3.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.0115, "vega": 0.0921, "theta": -0.0249, "rho": -0.0464, "theo": 3.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.93, "last_trade_time": "2026-11-06T11:04:45", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "TNA270319C00044000", "bid": 14.95, "bid_size": 66.0, "ask": 17.45, "ask_size": 162.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0126, "vega": 0.0952, "theta": -0.0251, "rho": 0.0763, "theo": 15.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-05T10:52:48", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "TNA270319P00044000", "bid": 1.36, "bid_size": 582.0, "ask": 4.65, "ask_size": 349.0, "iv": 0.6525, "open_interest": 0.0, "volume": 0.0, "delta": -0.2085, "gamma": 0.0121, "vega": 0.0958, "theta": -0.0256, "rho": -0.0497, "theo": 3.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "TNA270319C00045000", "bid": 14.2, "bid_size": 149.0, "ask": 16.6, "ask_size": 191.0, "iv": 0.741, "open_interest": 14.0, "volume": 0.0, "delta": 0.7667, "gamma": 0.0132, "vega": 0.099, "theta": -0.0258, "rho": 0.077, "theo": 14.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-11-05T13:03:01", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "TNA270319P00045000", "bid": 1.78, "bid_size": 1136.0, "ask": 4.9, "ask_size": 887.0, "iv": 0.6524, "open_interest": 206.0, "volume": 0.0, "delta": -0.2228, "gamma": 0.0128, "vega": 0.0996, "theta": -0.0262, "rho": -0.0531, "theo": 3.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-11-09T11:30:12", "percent_change": 0.0, "prev_day_close": 3.20499992370606}, {"option": "TNA270319C00046000", "bid": 13.5, "bid_size": 133.0, "ask": 16.1, "ask_size": 215.0, "iv": 0.741, "open_interest": 10.0, "volume": 0.0, "delta": 0.7514, "gamma": 0.0138, "vega": 0.1028, "theta": -0.0264, "rho": 0.0776, "theo": 14.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.37, "last_trade_time": "2026-11-04T10:25:27", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "TNA270319P00046000", "bid": 1.94, "bid_size": 524.0, "ask": 5.2, "ask_size": 358.0, "iv": 0.6399, "open_interest": 8.0, "volume": 0.0, "delta": -0.2377, "gamma": 0.0134, "vega": 0.1032, "theta": -0.0268, "rho": -0.0565, "theo": 3.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T10:01:55", "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "TNA270319C00047000", "bid": 12.6, "bid_size": 179.0, "ask": 15.4, "ask_size": 223.0, "iv": 0.7207, "open_interest": 14.0, "volume": 0.0, "delta": 0.7355, "gamma": 0.0144, "vega": 0.1064, "theta": -0.027, "rho": 0.0779, "theo": 13.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.62, "last_trade_time": "2026-10-06T15:41:03", "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "TNA270319P00047000", "bid": 2.9, "bid_size": 492.0, "ask": 5.2, "ask_size": 346.0, "iv": 0.65, "open_interest": 27.0, "volume": 0.0, "delta": -0.2532, "gamma": 0.014, "vega": 0.1067, "theta": -0.0273, "rho": -0.06, "theo": 4.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-10-30T12:28:30", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "TNA270319C00048000", "bid": 11.95, "bid_size": 177.0, "ask": 14.7, "ask_size": 209.0, "iv": 0.7111, "open_interest": 2.0, "volume": 0.0, "delta": 0.719, "gamma": 0.0151, "vega": 0.1098, "theta": -0.0275, "rho": 0.0784, "theo": 12.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-10-09T13:27:56", "percent_change": 0.0, "prev_day_close": 14.7749996185303}, {"option": "TNA270319P00048000", "bid": 3.2, "bid_size": 491.0, "ask": 5.75, "ask_size": 374.0, "iv": 0.6525, "open_interest": 60.0, "volume": 0.0, "delta": -0.2692, "gamma": 0.0147, "vega": 0.11, "theta": -0.0278, "rho": -0.0638, "theo": 4.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-10-27T11:23:46", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TNA270319C00049000", "bid": 11.15, "bid_size": 165.0, "ask": 14.0, "ask_size": 174.0, "iv": 0.6937, "open_interest": 2.0, "volume": 0.0, "delta": 0.702, "gamma": 0.0157, "vega": 0.1131, "theta": -0.028, "rho": 0.0784, "theo": 12.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-10-02T15:56:57", "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "TNA270319P00049000", "bid": 2.88, "bid_size": 467.0, "ask": 6.05, "ask_size": 332.0, "iv": 0.6145, "open_interest": 7.0, "volume": 0.0, "delta": -0.2859, "gamma": 0.0153, "vega": 0.1133, "theta": -0.0282, "rho": -0.0676, "theo": 4.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T14:52:15", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "TNA270319C00050000", "bid": 10.5, "bid_size": 364.0, "ask": 13.4, "ask_size": 428.0, "iv": 0.6862, "open_interest": 96.0, "volume": 0.0, "delta": 0.6845, "gamma": 0.0163, "vega": 0.1162, "theta": -0.0284, "rho": 0.078, "theo": 11.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-11-06T13:45:03", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "TNA270319P00050000", "bid": 4.25, "bid_size": 1021.0, "ask": 5.95, "ask_size": 695.0, "iv": 0.6324, "open_interest": 340.0, "volume": 0.0, "delta": -0.303, "gamma": 0.0159, "vega": 0.1163, "theta": -0.0286, "rho": -0.0715, "theo": 5.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T13:53:50", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "TNA270319C00051000", "bid": 9.95, "bid_size": 345.0, "ask": 12.7, "ask_size": 345.0, "iv": 0.6775, "open_interest": 1.0, "volume": 0.0, "delta": 0.6664, "gamma": 0.0168, "vega": 0.119, "theta": -0.0288, "rho": 0.0779, "theo": 10.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-09-02T09:33:29", "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "TNA270319P00051000", "bid": 3.65, "bid_size": 260.0, "ask": 6.9, "ask_size": 231.0, "iv": 0.6089, "open_interest": 7.0, "volume": 0.0, "delta": -0.3208, "gamma": 0.0165, "vega": 0.1191, "theta": -0.0289, "rho": -0.0755, "theo": 5.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.58, "last_trade_time": "2026-11-06T14:34:25", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "TNA270319C00052000", "bid": 9.6, "bid_size": 995.0, "ask": 11.6, "ask_size": 922.0, "iv": 0.6593, "open_interest": 189.0, "volume": 0.0, "delta": 0.6479, "gamma": 0.0174, "vega": 0.1216, "theta": -0.0291, "rho": 0.0773, "theo": 10.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T09:38:23", "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "TNA270319P00052000", "bid": 5.1, "bid_size": 135.0, "ask": 6.25, "ask_size": 71.0, "iv": 0.6033, "open_interest": 73.0, "volume": 0.0, "delta": -0.339, "gamma": 0.0171, "vega": 0.1217, "theta": -0.0291, "rho": -0.0798, "theo": 5.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-11-06T11:56:33", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TNA270319C00053000", "bid": 9.05, "bid_size": 380.0, "ask": 11.6, "ask_size": 397.0, "iv": 0.6766, "open_interest": 32.0, "volume": 0.0, "delta": 0.629, "gamma": 0.0179, "vega": 0.124, "theta": -0.0294, "rho": 0.0765, "theo": 9.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.14, "last_trade_time": "2026-11-05T13:13:01", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "TNA270319P00053000", "bid": 5.35, "bid_size": 194.0, "ask": 7.0, "ask_size": 187.0, "iv": 0.6043, "open_interest": 31.0, "volume": 0.0, "delta": -0.3576, "gamma": 0.0176, "vega": 0.124, "theta": -0.0293, "rho": -0.084, "theo": 6.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.83, "last_trade_time": "2026-11-06T11:04:45", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "TNA270319C00054000", "bid": 8.45, "bid_size": 965.0, "ask": 11.05, "ask_size": 841.0, "iv": 0.6679, "open_interest": 2.0, "volume": 0.0, "delta": 0.6098, "gamma": 0.0184, "vega": 0.1261, "theta": -0.0296, "rho": 0.0754, "theo": 9.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "TNA270319P00054000", "bid": 5.95, "bid_size": 514.0, "ask": 7.45, "ask_size": 433.0, "iv": 0.6056, "open_interest": 9.0, "volume": 0.0, "delta": -0.3766, "gamma": 0.0181, "vega": 0.1261, "theta": -0.0294, "rho": -0.0881, "theo": 6.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T13:31:46", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "TNA270319C00055000", "bid": 7.7, "bid_size": 1423.0, "ask": 10.5, "ask_size": 1315.0, "iv": 0.6521, "open_interest": 121.0, "volume": 1.0, "delta": 0.5902, "gamma": 0.0188, "vega": 0.1279, "theta": -0.0297, "rho": 0.0746, "theo": 8.5541, "change": -1.32, "open": 8.58, "high": 8.58, "low": 8.58, "tick": "down", "last_trade_price": 8.58, "last_trade_time": "2026-11-10T10:50:19", "percent_change": -13.3333, "prev_day_close": 9.90000009536743}, {"option": "TNA270319P00055000", "bid": 6.45, "bid_size": 607.0, "ask": 7.95, "ask_size": 528.0, "iv": 0.6033, "open_interest": 113.0, "volume": 2.0, "delta": -0.396, "gamma": 0.0186, "vega": 0.1278, "theta": -0.0295, "rho": -0.0924, "theo": 7.2786, "change": 0.27, "open": 6.87, "high": 6.87, "low": 6.87, "tick": "up", "last_trade_price": 6.87, "last_trade_time": "2026-11-10T11:02:35", "percent_change": 4.09091, "prev_day_close": 6.59999990463257}, {"option": "TNA270319C00056000", "bid": 7.15, "bid_size": 1419.0, "ask": 10.0, "ask_size": 1395.0, "iv": 0.6451, "open_interest": 59.0, "volume": 2.0, "delta": 0.5704, "gamma": 0.0192, "vega": 0.1293, "theta": -0.0298, "rho": 0.0733, "theo": 8.0378, "change": -1.12, "open": 8.18, "high": 8.18, "low": 8.18, "tick": "no_change", "last_trade_price": 8.18, "last_trade_time": "2026-11-10T10:50:53", "percent_change": -12.043, "prev_day_close": 9.29999995231628}, {"option": "TNA270319P00056000", "bid": 5.85, "bid_size": 624.0, "ask": 8.7, "ask_size": 392.0, "iv": 0.5667, "open_interest": 2.0, "volume": 0.0, "delta": -0.4156, "gamma": 0.019, "vega": 0.1293, "theta": -0.0295, "rho": -0.097, "theo": 7.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T09:56:48", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "TNA270319C00057000", "bid": 6.7, "bid_size": 1033.0, "ask": 9.45, "ask_size": 1034.0, "iv": 0.6386, "open_interest": 115.0, "volume": 0.0, "delta": 0.5504, "gamma": 0.0195, "vega": 0.1305, "theta": -0.0298, "rho": 0.0718, "theo": 7.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-06T09:34:25", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "TNA270319P00057000", "bid": 6.75, "bid_size": 485.0, "ask": 8.85, "ask_size": 563.0, "iv": 0.5637, "open_interest": 36.0, "volume": 0.0, "delta": -0.4354, "gamma": 0.0193, "vega": 0.1304, "theta": -0.0295, "rho": -0.1014, "theo": 8.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-05T11:11:40", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "TNA270319C00058000", "bid": 6.2, "bid_size": 386.0, "ask": 9.05, "ask_size": 410.0, "iv": 0.6347, "open_interest": 13.0, "volume": 0.0, "delta": 0.5304, "gamma": 0.0198, "vega": 0.1313, "theta": -0.0297, "rho": 0.0701, "theo": 7.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-20T11:47:11", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "TNA270319P00058000", "bid": 6.9, "bid_size": 229.0, "ask": 9.7, "ask_size": 157.0, "iv": 0.5573, "open_interest": 28.0, "volume": 0.0, "delta": -0.4553, "gamma": 0.0196, "vega": 0.1312, "theta": -0.0293, "rho": -0.1053, "theo": 8.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-11-05T11:02:11", "percent_change": 0.0, "prev_day_close": 8.07500004768372}, {"option": "TNA270319C00059000", "bid": 5.3, "bid_size": 444.0, "ask": 8.6, "ask_size": 434.0, "iv": 0.6124, "open_interest": 7.0, "volume": 0.0, "delta": 0.5103, "gamma": 0.02, "vega": 0.1317, "theta": -0.0296, "rho": 0.0685, "theo": 6.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-30T14:17:08", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "TNA270319P00059000", "bid": 7.8, "bid_size": 218.0, "ask": 9.75, "ask_size": 122.0, "iv": 0.5476, "open_interest": 15.0, "volume": 0.0, "delta": -0.4753, "gamma": 0.0199, "vega": 0.1317, "theta": -0.0291, "rho": -0.1096, "theo": 9.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-10-28T15:58:16", "percent_change": 0.0, "prev_day_close": 8.0750002861023}, {"option": "TNA270319C00060000", "bid": 6.0, "bid_size": 460.0, "ask": 6.35, "ask_size": 5.0, "iv": 0.5813, "open_interest": 290.0, "volume": 0.0, "delta": 0.4902, "gamma": 0.0201, "vega": 0.1318, "theta": -0.0294, "rho": 0.0668, "theo": 6.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "TNA270319P00060000", "bid": 8.35, "bid_size": 212.0, "ask": 10.7, "ask_size": 197.0, "iv": 0.5572, "open_interest": 159.0, "volume": 0.0, "delta": -0.4953, "gamma": 0.0201, "vega": 0.1318, "theta": -0.0289, "rho": -0.114, "theo": 9.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-11-06T09:50:04", "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "TNA270319C00061000", "bid": 4.55, "bid_size": 457.0, "ask": 7.75, "ask_size": 439.0, "iv": 0.6058, "open_interest": 16.0, "volume": 0.0, "delta": 0.4703, "gamma": 0.0202, "vega": 0.1316, "theta": -0.0291, "rho": 0.0648, "theo": 5.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-11-02T10:53:41", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "TNA270319P00061000", "bid": 8.6, "bid_size": 209.0, "ask": 11.25, "ask_size": 133.0, "iv": 0.5389, "open_interest": 2.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0202, "vega": 0.1316, "theta": -0.0285, "rho": -0.1183, "theo": 10.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-26T12:02:20", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "TNA270319C00062000", "bid": 4.0, "bid_size": 474.0, "ask": 7.4, "ask_size": 445.0, "iv": 0.5968, "open_interest": 16.0, "volume": 0.0, "delta": 0.4505, "gamma": 0.0203, "vega": 0.1311, "theta": -0.0288, "rho": 0.0629, "theo": 5.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-11-03T10:06:27", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "TNA270319P00062000", "bid": 9.2, "bid_size": 212.0, "ask": 11.8, "ask_size": 126.0, "iv": 0.5323, "open_interest": 22.0, "volume": 0.0, "delta": -0.535, "gamma": 0.0203, "vega": 0.1311, "theta": -0.0281, "rho": -0.1222, "theo": 11.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.93, "last_trade_time": "2026-11-05T14:58:09", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "TNA270319C00063000", "bid": 3.6, "bid_size": 473.0, "ask": 7.0, "ask_size": 436.0, "iv": 0.5903, "open_interest": 11.0, "volume": 0.0, "delta": 0.4309, "gamma": 0.0203, "vega": 0.1302, "theta": -0.0284, "rho": 0.061, "theo": 5.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T10:46:06", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "TNA270319P00063000", "bid": 9.85, "bid_size": 194.0, "ask": 12.4, "ask_size": 120.0, "iv": 0.5281, "open_interest": 10.0, "volume": 0.0, "delta": -0.5546, "gamma": 0.0203, "vega": 0.1302, "theta": -0.0277, "rho": -0.1262, "theo": 11.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.06, "last_trade_time": "2026-11-03T09:52:53", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "TNA270319C00064000", "bid": 3.2, "bid_size": 569.0, "ask": 6.7, "ask_size": 503.0, "iv": 0.5863, "open_interest": 403.0, "volume": 0.0, "delta": 0.4115, "gamma": 0.0202, "vega": 0.129, "theta": -0.028, "rho": 0.0588, "theo": 4.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-03T15:50:08", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TNA270319P00064000", "bid": 10.85, "bid_size": 183.0, "ask": 13.0, "ask_size": 174.0, "iv": 0.5362, "open_interest": 400.0, "volume": 0.0, "delta": -0.574, "gamma": 0.0203, "vega": 0.129, "theta": -0.0272, "rho": -0.1301, "theo": 12.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.37, "last_trade_time": "2026-11-06T09:37:58", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "TNA270319C00065000", "bid": 4.1, "bid_size": 17.0, "ask": 5.35, "ask_size": 839.0, "iv": 0.5908, "open_interest": 525.0, "volume": 0.0, "delta": 0.3924, "gamma": 0.0201, "vega": 0.1275, "theta": -0.0275, "rho": 0.0565, "theo": 4.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T15:15:13", "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "TNA270319P00065000", "bid": 11.5, "bid_size": 180.0, "ask": 13.65, "ask_size": 204.0, "iv": 0.5312, "open_interest": 193.0, "volume": 0.0, "delta": -0.5932, "gamma": 0.0202, "vega": 0.1275, "theta": -0.0266, "rho": -0.1337, "theo": 12.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-29T10:11:10", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "TNA270319C00066000", "bid": 2.68, "bid_size": 563.0, "ask": 6.05, "ask_size": 503.0, "iv": 0.5836, "open_interest": 638.0, "volume": 0.0, "delta": 0.3736, "gamma": 0.0199, "vega": 0.1258, "theta": -0.0269, "rho": 0.0544, "theo": 4.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T09:51:04", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TNA270319P00066000", "bid": 11.85, "bid_size": 221.0, "ask": 14.25, "ask_size": 104.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": -0.612, "gamma": 0.0201, "vega": 0.1258, "theta": -0.0259, "rho": -0.1374, "theo": 13.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "TNA270319C00067000", "bid": 2.9, "bid_size": 1033.0, "ask": 5.6, "ask_size": 913.0, "iv": 0.5947, "open_interest": 14.0, "volume": 0.0, "delta": 0.3552, "gamma": 0.0197, "vega": 0.1237, "theta": -0.0263, "rho": 0.0523, "theo": 3.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-11-09T10:20:24", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "TNA270319P00067000", "bid": 12.6, "bid_size": 181.0, "ask": 15.05, "ask_size": 108.0, "iv": 0.5127, "open_interest": 10.0, "volume": 0.0, "delta": -0.6306, "gamma": 0.0199, "vega": 0.1238, "theta": -0.0253, "rho": -0.1409, "theo": 14.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-10-22T13:12:08", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "TNA270319C00068000", "bid": 3.5, "bid_size": 1.0, "ask": 5.25, "ask_size": 538.0, "iv": 0.6242, "open_interest": 412.0, "volume": 0.0, "delta": 0.3372, "gamma": 0.0195, "vega": 0.1214, "theta": -0.0256, "rho": 0.05, "theo": 3.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-10-23T14:01:11", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "TNA270319P00068000", "bid": 13.3, "bid_size": 184.0, "ask": 15.75, "ask_size": 106.0, "iv": 0.5072, "open_interest": 3.0, "volume": 0.0, "delta": -0.6487, "gamma": 0.0197, "vega": 0.1214, "theta": -0.0245, "rho": -0.1441, "theo": 15.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.02, "last_trade_time": "2026-10-13T13:03:13", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "TNA270319C00069000", "bid": 2.8, "bid_size": 780.0, "ask": 4.4, "ask_size": 871.0, "iv": 0.58, "open_interest": 135.0, "volume": 0.0, "delta": 0.3197, "gamma": 0.0192, "vega": 0.1189, "theta": -0.025, "rho": 0.0477, "theo": 3.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-06T10:01:50", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "TNA270319P00069000", "bid": 14.0, "bid_size": 261.0, "ask": 16.45, "ask_size": 140.0, "iv": 0.5003, "open_interest": 2.0, "volume": 0.0, "delta": -0.6664, "gamma": 0.0194, "vega": 0.1189, "theta": -0.0238, "rho": -0.1467, "theo": 15.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.72, "last_trade_time": "2026-10-13T13:04:59", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "TNA270319C00070000", "bid": 2.75, "bid_size": 591.0, "ask": 3.95, "ask_size": 1432.0, "iv": 0.5769, "open_interest": 265.0, "volume": 1.0, "delta": 0.3026, "gamma": 0.0188, "vega": 0.1162, "theta": -0.0242, "rho": 0.0456, "theo": 2.985, "change": -1.015, "open": 3.11, "high": 3.11, "low": 3.11, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-11-10T11:50:50", "percent_change": -24.6061, "prev_day_close": 4.125}, {"option": "TNA270319P00070000", "bid": 14.8, "bid_size": 267.0, "ask": 17.15, "ask_size": 157.0, "iv": 0.4962, "open_interest": 148.0, "volume": 0.0, "delta": -0.6837, "gamma": 0.0191, "vega": 0.1162, "theta": -0.023, "rho": -0.1492, "theo": 16.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-11-09T09:36:06", "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "TNA270319C00071000", "bid": 1.6, "bid_size": 1188.0, "ask": 4.4, "ask_size": 991.0, "iv": 0.5641, "open_interest": 343.0, "volume": 0.0, "delta": 0.2861, "gamma": 0.0184, "vega": 0.1133, "theta": -0.0235, "rho": 0.0434, "theo": 2.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.26, "last_trade_time": "2026-09-09T15:49:54", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "TNA270319P00071000", "bid": 15.55, "bid_size": 134.0, "ask": 17.9, "ask_size": 66.0, "iv": 0.4905, "open_interest": 3.0, "volume": 0.0, "delta": -0.7005, "gamma": 0.0188, "vega": 0.1133, "theta": -0.0222, "rho": -0.1519, "theo": 17.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.94, "last_trade_time": "2026-10-07T10:29:27", "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "TNA270319C00072000", "bid": 1.55, "bid_size": 544.0, "ask": 4.4, "ask_size": 530.0, "iv": 0.5784, "open_interest": 103.0, "volume": 0.0, "delta": 0.2702, "gamma": 0.018, "vega": 0.1102, "theta": -0.0227, "rho": 0.0413, "theo": 2.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-06T12:05:42", "percent_change": 0.0, "prev_day_close": 2.70499992370605}, {"option": "TNA270319P00072000", "bid": 16.35, "bid_size": 83.0, "ask": 18.7, "ask_size": 36.0, "iv": 0.4881, "open_interest": 2.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.0184, "vega": 0.1102, "theta": -0.0213, "rho": -0.1546, "theo": 18.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.76, "last_trade_time": "2026-10-07T10:11:52", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "TNA270319C00073000", "bid": 0.8, "bid_size": 579.0, "ask": 4.25, "ask_size": 520.0, "iv": 0.5538, "open_interest": 352.0, "volume": 0.0, "delta": 0.2549, "gamma": 0.0176, "vega": 0.107, "theta": -0.022, "rho": 0.0392, "theo": 2.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-26T10:11:58", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "TNA270319P00073000", "bid": 17.15, "bid_size": 82.0, "ask": 19.4, "ask_size": 32.0, "iv": 0.4793, "open_interest": 6.0, "volume": 0.0, "delta": -0.7322, "gamma": 0.018, "vega": 0.107, "theta": -0.0205, "rho": -0.156, "theo": 18.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-06T09:31:41", "percent_change": 0.0, "prev_day_close": 16.5749998092651}, {"option": "TNA270319C00074000", "bid": 0.9, "bid_size": 559.0, "ask": 4.05, "ask_size": 540.0, "iv": 0.5644, "open_interest": 2066.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.0171, "vega": 0.1038, "theta": -0.0212, "rho": 0.0372, "theo": 2.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-06T12:14:59", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "TNA270319P00074000", "bid": 17.95, "bid_size": 80.0, "ask": 20.25, "ask_size": 55.0, "iv": 0.4765, "open_interest": 5.0, "volume": 0.0, "delta": -0.7471, "gamma": 0.0175, "vega": 0.1037, "theta": -0.0196, "rho": -0.1576, "theo": 19.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-09-08T15:33:21", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "TNA270319C00075000", "bid": 0.43, "bid_size": 1492.0, "ask": 4.05, "ask_size": 1038.0, "iv": 0.5568, "open_interest": 216.0, "volume": 0.0, "delta": 0.2263, "gamma": 0.0166, "vega": 0.1005, "theta": -0.0204, "rho": 0.0353, "theo": 2.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-11-09T15:51:15", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "TNA270319P00075000", "bid": 18.75, "bid_size": 79.0, "ask": 21.05, "ask_size": 34.0, "iv": 0.4694, "open_interest": 13.0, "volume": 0.0, "delta": -0.7614, "gamma": 0.017, "vega": 0.1004, "theta": -0.0188, "rho": -0.159, "theo": 20.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.25, "last_trade_time": "2026-09-08T15:33:39", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "TNA270319C00076000", "bid": 0.93, "bid_size": 549.0, "ask": 3.9, "ask_size": 648.0, "iv": 0.588, "open_interest": 5.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.0161, "vega": 0.097, "theta": -0.0197, "rho": 0.0334, "theo": 1.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-10-30T10:05:18", "percent_change": 0.0, "prev_day_close": 2.21000003814697}, {"option": "TNA270319P00076000", "bid": 19.6, "bid_size": 71.0, "ask": 21.9, "ask_size": 50.0, "iv": 0.4664, "open_interest": 1.0, "volume": 0.0, "delta": -0.7749, "gamma": 0.0166, "vega": 0.0969, "theta": -0.0179, "rho": -0.1609, "theo": 21.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-05T14:47:28", "percent_change": 0.0, "prev_day_close": 19.3249998092651}, {"option": "TNA270319C00077000", "bid": 1.0, "bid_size": 1136.0, "ask": 3.7, "ask_size": 1157.0, "iv": 0.5958, "open_interest": 58.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0156, "vega": 0.0937, "theta": -0.019, "rho": 0.0316, "theo": 1.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:52:55", "percent_change": 0.0, "prev_day_close": 2.14000004529953}, {"option": "TNA270319P00077000", "bid": 20.45, "bid_size": 70.0, "ask": 22.75, "ask_size": 30.0, "iv": 0.4619, "open_interest": 1.0, "volume": 0.0, "delta": -0.7877, "gamma": 0.0161, "vega": 0.0935, "theta": -0.0171, "rho": -0.1613, "theo": 22.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.81, "last_trade_time": "2026-09-01T11:02:05", "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "TNA270319C00078000", "bid": 0.25, "bid_size": 1450.0, "ask": 3.45, "ask_size": 417.0, "iv": 0.5586, "open_interest": 23.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.015, "vega": 0.0905, "theta": -0.0182, "rho": 0.0299, "theo": 1.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-09-11T14:38:06", "percent_change": 0.0, "prev_day_close": 1.9300000667572}, {"option": "TNA270319P00078000", "bid": 21.35, "bid_size": 70.0, "ask": 23.6, "ask_size": 47.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.0156, "vega": 0.0902, "theta": -0.0163, "rho": -0.1616, "theo": 23.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "TNA270319C00079000", "bid": 1.25, "bid_size": 849.0, "ask": 1.69, "ask_size": 35.0, "iv": 0.5294, "open_interest": 3.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.0145, "vega": 0.0873, "theta": -0.0176, "rho": 0.0283, "theo": 1.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T12:13:36", "percent_change": 0.0, "prev_day_close": 1.76999998092651}, {"option": "TNA270319P00079000", "bid": 22.2, "bid_size": 114.0, "ask": 24.55, "ask_size": 52.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": -0.8109, "gamma": 0.0151, "vega": 0.0869, "theta": -0.0156, "rho": -0.1625, "theo": 23.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.875}, {"option": "TNA270319C00080000", "bid": 1.13, "bid_size": 1302.0, "ask": 1.83, "ask_size": 1436.0, "iv": 0.5428, "open_interest": 1095.0, "volume": 53.0, "delta": 0.1684, "gamma": 0.014, "vega": 0.0841, "theta": -0.0169, "rho": 0.0268, "theo": 1.3717, "change": -0.255, "open": 1.55, "high": 1.63, "low": 1.55, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-11-10T10:22:05", "percent_change": -13.5279, "prev_day_close": 1.8850000500679}, {"option": "TNA270319P00080000", "bid": 23.1, "bid_size": 136.0, "ask": 25.4, "ask_size": 60.0, "iv": 0.4526, "open_interest": 1.0, "volume": 0.0, "delta": -0.8213, "gamma": 0.0146, "vega": 0.0836, "theta": -0.0149, "rho": -0.1625, "theo": 24.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-08-21T09:40:52", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "TNA270319C00081000", "bid": 0.05, "bid_size": 2028.0, "ask": 3.05, "ask_size": 1210.0, "iv": 0.5631, "open_interest": 1.0, "volume": 0.0, "delta": 0.1592, "gamma": 0.0134, "vega": 0.0811, "theta": -0.0164, "rho": 0.0254, "theo": 1.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-29T15:24:42", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "TNA270319P00081000", "bid": 24.0, "bid_size": 117.0, "ask": 26.25, "ask_size": 55.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.0141, "vega": 0.0806, "theta": -0.0142, "rho": -0.1626, "theo": 25.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "TNA270319C00082000", "bid": 0.01, "bid_size": 1769.0, "ask": 3.2, "ask_size": 417.0, "iv": 0.5813, "open_interest": 1.0, "volume": 0.0, "delta": 0.1507, "gamma": 0.0129, "vega": 0.0783, "theta": -0.0158, "rho": 0.0241, "theo": 1.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-09-28T10:31:25", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TNA270319P00082000", "bid": 24.85, "bid_size": 70.0, "ask": 27.15, "ask_size": 50.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0136, "vega": 0.0776, "theta": -0.0136, "rho": -0.1631, "theo": 26.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "TNA270319C00083000", "bid": 0.71, "bid_size": 339.0, "ask": 2.79, "ask_size": 687.0, "iv": 0.6097, "open_interest": 1.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0125, "vega": 0.0758, "theta": -0.0153, "rho": 0.023, "theo": 1.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.01, "last_trade_time": "2026-07-30T13:42:33", "percent_change": 0.0, "prev_day_close": 1.34499996900558}, {"option": "TNA270319P00083000", "bid": 25.8, "bid_size": 70.0, "ask": 28.15, "ask_size": 50.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": -0.8479, "gamma": 0.0132, "vega": 0.0748, "theta": -0.013, "rho": -0.1611, "theo": 27.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "TNA270319C00084000", "bid": 0.01, "bid_size": 1726.0, "ask": 2.99, "ask_size": 410.0, "iv": 0.592, "open_interest": 1.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.012, "vega": 0.0732, "theta": -0.0148, "rho": 0.0219, "theo": 1.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-08-07T13:03:53", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "TNA270319P00084000", "bid": 26.7, "bid_size": 36.0, "ask": 29.15, "ask_size": 23.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0127, "vega": 0.0722, "theta": -0.0125, "rho": -0.1611, "theo": 28.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "TNA270319C00085000", "bid": 0.74, "bid_size": 1083.0, "ask": 2.0, "ask_size": 1212.0, "iv": 0.587, "open_interest": 437.0, "volume": 0.0, "delta": 0.1299, "gamma": 0.0115, "vega": 0.0708, "theta": -0.0144, "rho": 0.0209, "theo": 1.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T15:02:07", "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "TNA270319P00085000", "bid": 27.6, "bid_size": 36.0, "ask": 29.95, "ask_size": 22.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.862, "gamma": 0.0123, "vega": 0.0697, "theta": -0.012, "rho": -0.1604, "theo": 29.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "TNA270319C00090000", "bid": 0.01, "bid_size": 2001.0, "ask": 1.9, "ask_size": 1105.0, "iv": 0.5805, "open_interest": 52.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0097, "vega": 0.0619, "theta": -0.0131, "rho": 0.0173, "theo": 0.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T10:42:17", "percent_change": 0.0, "prev_day_close": 0.879999965429306}, {"option": "TNA270319P00090000", "bid": 32.3, "bid_size": 36.0, "ask": 34.65, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0106, "vega": 0.0599, "theta": -0.0103, "rho": -0.1567, "theo": 34.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-09-18T10:31:30", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "TNA270319C00095000", "bid": 0.01, "bid_size": 1647.0, "ask": 2.13, "ask_size": 494.0, "iv": 0.6441, "open_interest": 199.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0084, "vega": 0.0562, "theta": -0.0125, "rho": 0.0151, "theo": 0.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:50:00", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "TNA270319P00095000", "bid": 37.05, "bid_size": 33.0, "ask": 39.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0094, "vega": 0.0536, "theta": -0.0094, "rho": -0.1526, "theo": 39.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "TNA270319C00100000", "bid": 0.01, "bid_size": 2.0, "ask": 1.13, "ask_size": 600.0, "iv": 0.5966, "open_interest": 29.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0074, "vega": 0.0524, "theta": -0.0123, "rho": 0.0137, "theo": 0.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-19T14:21:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TNA270319P00100000", "bid": 41.95, "bid_size": 33.0, "ask": 44.55, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0085, "vega": 0.049, "theta": -0.0089, "rho": -0.1488, "theo": 44.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8499984741211}, {"option": "TNA270319C00105000", "bid": 0.01, "bid_size": 11.0, "ask": 0.75, "ask_size": 474.0, "iv": 0.5865, "open_interest": 0.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0067, "vega": 0.0496, "theta": -0.0122, "rho": 0.0127, "theo": 0.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-09-11T12:29:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TNA270319P00105000", "bid": 46.85, "bid_size": 33.0, "ask": 49.35, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0078, "vega": 0.0456, "theta": -0.0085, "rho": -0.146, "theo": 48.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.875}, {"option": "TNA270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 926.0, "iv": 0.7678, "open_interest": 134.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0061, "vega": 0.0472, "theta": -0.0121, "rho": 0.0119, "theo": 0.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-14T12:29:10", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "TNA270319P00110000", "bid": 51.8, "bid_size": 26.0, "ask": 54.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0072, "vega": 0.0422, "theta": -0.0081, "rho": -0.1424, "theo": 53.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9249992370606}, {"option": "TNA270416C00030000", "bid": 26.8, "bid_size": 136.0, "ask": 29.2, "ask_size": 163.0, "iv": 0.9386, "open_interest": 2.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0052, "vega": 0.0518, "theta": -0.0099, "rho": 0.0602, "theo": 27.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2026-10-08T13:22:32", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "TNA270416P00030000", "bid": 0.81, "bid_size": 1709.0, "ask": 1.77, "ask_size": 1650.0, "iv": 0.8255, "open_interest": 110.0, "volume": 32.0, "delta": -0.0799, "gamma": 0.0046, "vega": 0.0549, "theta": -0.0146, "rho": -0.0242, "theo": 1.4756, "change": 0.23, "open": 1.29, "high": 1.3, "low": 1.29, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T11:09:58", "percent_change": 21.4953, "prev_day_close": 1.06999999284744}, {"option": "TNA270416C00035000", "bid": 22.65, "bid_size": 141.0, "ask": 23.9, "ask_size": 17.0, "iv": 0.7915, "open_interest": 21.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0072, "vega": 0.0707, "theta": -0.0139, "rho": 0.0738, "theo": 23.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.78, "last_trade_time": "2026-11-05T11:29:14", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "TNA270416P00035000", "bid": 0.36, "bid_size": 1430.0, "ask": 3.1, "ask_size": 1182.0, "iv": 0.7298, "open_interest": 90.0, "volume": 0.0, "delta": -0.1173, "gamma": 0.0067, "vega": 0.0727, "theta": -0.0176, "rho": -0.0353, "theo": 2.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T10:09:14", "percent_change": 0.0, "prev_day_close": 1.95999991893768}, {"option": "TNA270416C00040000", "bid": 18.5, "bid_size": 245.0, "ask": 21.25, "ask_size": 224.0, "iv": 0.8017, "open_interest": 100.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.0096, "vega": 0.0914, "theta": -0.018, "rho": 0.0841, "theo": 19.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "TNA270416P00040000", "bid": 1.17, "bid_size": 1118.0, "ask": 4.45, "ask_size": 1033.0, "iv": 0.7019, "open_interest": 51.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0092, "vega": 0.0924, "theta": -0.0208, "rho": -0.05, "theo": 3.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T10:50:10", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "TNA270416C00045000", "bid": 14.7, "bid_size": 305.0, "ask": 17.5, "ask_size": 304.0, "iv": 0.7352, "open_interest": 59.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.0122, "vega": 0.1113, "theta": -0.0215, "rho": 0.0905, "theo": 15.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-05T11:55:09", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "TNA270416P00045000", "bid": 2.54, "bid_size": 1362.0, "ask": 5.75, "ask_size": 1347.0, "iv": 0.6664, "open_interest": 164.0, "volume": 1.0, "delta": -0.2303, "gamma": 0.0118, "vega": 0.1118, "theta": -0.0234, "rho": -0.0681, "theo": 4.3612, "change": 0.25, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-10T10:44:59", "percent_change": 5.95238, "prev_day_close": 4.20000004768372}, {"option": "TNA270416C00050000", "bid": 11.85, "bid_size": 1094.0, "ask": 13.7, "ask_size": 1329.0, "iv": 0.6868, "open_interest": 176.0, "volume": 1.0, "delta": 0.6807, "gamma": 0.0148, "vega": 0.1283, "theta": -0.0241, "rho": 0.0918, "theo": 12.2378, "change": -0.125, "open": 13.4, "high": 13.4, "low": 13.4, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-10T10:00:46", "percent_change": -0.924215, "prev_day_close": 13.5250000953674}, {"option": "TNA270416P00050000", "bid": 4.35, "bid_size": 775.0, "ask": 7.35, "ask_size": 526.0, "iv": 0.6336, "open_interest": 84.0, "volume": 0.0, "delta": -0.3051, "gamma": 0.0145, "vega": 0.1284, "theta": -0.0251, "rho": -0.089, "theo": 5.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T13:48:36", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "TNA270416C00055000", "bid": 8.35, "bid_size": 932.0, "ask": 11.4, "ask_size": 944.0, "iv": 0.6467, "open_interest": 69.0, "volume": 0.0, "delta": 0.5949, "gamma": 0.0169, "vega": 0.1402, "theta": -0.0256, "rho": 0.0881, "theo": 9.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-09T11:07:34", "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "TNA270416P00055000", "bid": 6.35, "bid_size": 714.0, "ask": 9.3, "ask_size": 635.0, "iv": 0.5941, "open_interest": 103.0, "volume": 0.0, "delta": -0.3894, "gamma": 0.0167, "vega": 0.1402, "theta": -0.0256, "rho": -0.1123, "theo": 8.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.29, "last_trade_time": "2026-11-06T10:52:39", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "TNA270416C00060000", "bid": 6.8, "bid_size": 14.0, "ask": 7.6, "ask_size": 503.0, "iv": 0.5976, "open_interest": 173.0, "volume": 0.0, "delta": 0.5049, "gamma": 0.0181, "vega": 0.145, "theta": -0.0258, "rho": 0.0808, "theo": 7.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T12:09:01", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "TNA270416P00060000", "bid": 9.65, "bid_size": 97.0, "ask": 10.75, "ask_size": 38.0, "iv": 0.5551, "open_interest": 216.0, "volume": 0.0, "delta": -0.4788, "gamma": 0.0181, "vega": 0.145, "theta": -0.0248, "rho": -0.1365, "theo": 10.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.57, "last_trade_time": "2026-11-05T10:57:32", "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "TNA270416C00062000", "bid": 5.2, "bid_size": 448.0, "ask": 8.15, "ask_size": 465.0, "iv": 0.6083, "open_interest": 29.0, "volume": 0.0, "delta": 0.469, "gamma": 0.0183, "vega": 0.1448, "theta": -0.0255, "rho": 0.0766, "theo": 6.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.48, "last_trade_time": "2026-11-04T12:16:34", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "TNA270416P00062000", "bid": 10.1, "bid_size": 203.0, "ask": 12.8, "ask_size": 137.0, "iv": 0.5522, "open_interest": 12.0, "volume": 0.0, "delta": -0.5147, "gamma": 0.0183, "vega": 0.1448, "theta": -0.0242, "rho": -0.1447, "theo": 11.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-10-29T11:29:22", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "TNA270416C00063000", "bid": 4.8, "bid_size": 507.0, "ask": 7.85, "ask_size": 474.0, "iv": 0.6062, "open_interest": 193.0, "volume": 0.0, "delta": 0.4513, "gamma": 0.0183, "vega": 0.1443, "theta": -0.0253, "rho": 0.0746, "theo": 5.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.06, "last_trade_time": "2026-10-30T10:14:41", "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "TNA270416P00063000", "bid": 10.7, "bid_size": 246.0, "ask": 13.4, "ask_size": 225.0, "iv": 0.5473, "open_interest": 200.0, "volume": 0.0, "delta": -0.5325, "gamma": 0.0184, "vega": 0.1443, "theta": -0.0238, "rho": -0.1495, "theo": 12.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-09-24T09:56:34", "percent_change": 0.0, "prev_day_close": 11.0750002861023}, {"option": "TNA270416C00064000", "bid": 4.5, "bid_size": 1025.0, "ask": 7.5, "ask_size": 1037.0, "iv": 0.6047, "open_interest": 16.0, "volume": 0.0, "delta": 0.4338, "gamma": 0.0183, "vega": 0.1435, "theta": -0.025, "rho": 0.0727, "theo": 5.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T14:58:38", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "TNA270416P00064000", "bid": 11.35, "bid_size": 213.0, "ask": 13.95, "ask_size": 128.0, "iv": 0.5412, "open_interest": 23.0, "volume": 0.0, "delta": -0.5501, "gamma": 0.0184, "vega": 0.1435, "theta": -0.0233, "rho": -0.1542, "theo": 13.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-10-15T12:30:14", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "TNA270416C00065000", "bid": 4.35, "bid_size": 419.0, "ask": 6.4, "ask_size": 448.0, "iv": 0.5813, "open_interest": 34.0, "volume": 0.0, "delta": 0.4164, "gamma": 0.0183, "vega": 0.1424, "theta": -0.0247, "rho": 0.0706, "theo": 5.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-10-30T10:14:52", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "TNA270416P00065000", "bid": 12.2, "bid_size": 174.0, "ask": 14.65, "ask_size": 125.0, "iv": 0.5464, "open_interest": 14.0, "volume": 0.0, "delta": -0.5675, "gamma": 0.0184, "vega": 0.1424, "theta": -0.0228, "rho": -0.1583, "theo": 13.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.31, "last_trade_time": "2026-10-07T10:55:46", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "TNA270416C00066000", "bid": 3.8, "bid_size": 499.0, "ask": 6.7, "ask_size": 525.0, "iv": 0.5919, "open_interest": 667.0, "volume": 0.0, "delta": 0.3994, "gamma": 0.0182, "vega": 0.141, "theta": -0.0244, "rho": 0.0681, "theo": 4.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-12T09:36:19", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "TNA270416P00066000", "bid": 12.65, "bid_size": 193.0, "ask": 15.25, "ask_size": 116.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": -0.5847, "gamma": 0.0184, "vega": 0.141, "theta": -0.0223, "rho": -0.1612, "theo": 14.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "TNA270416C00067000", "bid": 4.2, "bid_size": 93.0, "ask": 5.6, "ask_size": 399.0, "iv": 0.5857, "open_interest": 49.0, "volume": 0.0, "delta": 0.3826, "gamma": 0.0181, "vega": 0.1395, "theta": -0.024, "rho": 0.0658, "theo": 4.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-23T15:16:49", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "TNA270416P00067000", "bid": 13.35, "bid_size": 224.0, "ask": 15.9, "ask_size": 102.0, "iv": 0.5286, "open_interest": 1.0, "volume": 0.0, "delta": -0.6017, "gamma": 0.0183, "vega": 0.1394, "theta": -0.0217, "rho": -0.1656, "theo": 15.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-11-05T10:20:47", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "TNA270416C00068000", "bid": 3.95, "bid_size": 72.0, "ask": 5.7, "ask_size": 475.0, "iv": 0.5983, "open_interest": 65.0, "volume": 0.0, "delta": 0.3661, "gamma": 0.018, "vega": 0.1376, "theta": -0.0236, "rho": 0.0637, "theo": 4.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-28T11:27:38", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "TNA270416P00068000", "bid": 14.05, "bid_size": 190.0, "ask": 16.65, "ask_size": 106.0, "iv": 0.527, "open_interest": 11.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.0182, "vega": 0.1376, "theta": -0.0211, "rho": -0.1695, "theo": 15.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.88, "last_trade_time": "2026-11-06T11:44:19", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "TNA270416C00069000", "bid": 2.58, "bid_size": 518.0, "ask": 5.9, "ask_size": 460.0, "iv": 0.5732, "open_interest": 10.0, "volume": 0.0, "delta": 0.35, "gamma": 0.0178, "vega": 0.1355, "theta": -0.0231, "rho": 0.0615, "theo": 4.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-16T15:03:13", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "TNA270416P00069000", "bid": 15.05, "bid_size": 180.0, "ask": 17.4, "ask_size": 108.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": -0.6347, "gamma": 0.018, "vega": 0.1355, "theta": -0.0204, "rho": -0.1727, "theo": 16.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "TNA270416C00070000", "bid": 2.38, "bid_size": 539.0, "ask": 4.75, "ask_size": 356.0, "iv": 0.5393, "open_interest": 43.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.0176, "vega": 0.1332, "theta": -0.0226, "rho": 0.0591, "theo": 3.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T15:09:51", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "TNA270416P00070000", "bid": 15.5, "bid_size": 210.0, "ask": 18.0, "ask_size": 80.0, "iv": 0.5168, "open_interest": 2.0, "volume": 0.0, "delta": -0.6508, "gamma": 0.0179, "vega": 0.1332, "theta": -0.0198, "rho": -0.1756, "theo": 17.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.36, "last_trade_time": "2026-11-06T11:44:19", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "TNA270416C00071000", "bid": 2.17, "bid_size": 1074.0, "ask": 4.85, "ask_size": 802.0, "iv": 0.5509, "open_interest": 13.0, "volume": 0.0, "delta": 0.3188, "gamma": 0.0173, "vega": 0.1308, "theta": -0.0221, "rho": 0.0567, "theo": 3.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T10:41:29", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "TNA270416P00071000", "bid": 16.25, "bid_size": 143.0, "ask": 18.9, "ask_size": 87.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": -0.6664, "gamma": 0.0177, "vega": 0.1307, "theta": -0.019, "rho": -0.1784, "theo": 17.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4250001907349}, {"option": "TNA270416C00072000", "bid": 1.78, "bid_size": 555.0, "ask": 4.95, "ask_size": 474.0, "iv": 0.555, "open_interest": 25.0, "volume": 0.0, "delta": 0.3038, "gamma": 0.017, "vega": 0.1283, "theta": -0.0216, "rho": 0.0545, "theo": 3.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-10-05T13:03:50", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "TNA270416P00072000", "bid": 17.0, "bid_size": 101.0, "ask": 19.5, "ask_size": 91.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": -0.6817, "gamma": 0.0174, "vega": 0.1281, "theta": -0.0183, "rho": -0.1814, "theo": 18.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9749999046326}, {"option": "TNA270416C00073000", "bid": 1.54, "bid_size": 561.0, "ask": 4.95, "ask_size": 478.0, "iv": 0.5603, "open_interest": 22.0, "volume": 0.0, "delta": 0.2893, "gamma": 0.0167, "vega": 0.1254, "theta": -0.021, "rho": 0.0523, "theo": 3.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T10:13:28", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "TNA270416P00073000", "bid": 17.8, "bid_size": 99.0, "ask": 20.05, "ask_size": 70.0, "iv": 0.4983, "open_interest": 1.0, "volume": 0.0, "delta": -0.6966, "gamma": 0.0172, "vega": 0.1252, "theta": -0.0176, "rho": -0.1838, "theo": 19.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.19, "last_trade_time": "2026-11-06T10:08:56", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "TNA270416C00074000", "bid": 2.4, "bid_size": 245.0, "ask": 3.8, "ask_size": 343.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": 0.2749, "gamma": 0.0164, "vega": 0.1223, "theta": -0.0204, "rho": 0.05, "theo": 2.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "TNA270416P00074000", "bid": 18.6, "bid_size": 84.0, "ask": 21.1, "ask_size": 40.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.711, "gamma": 0.0169, "vega": 0.1222, "theta": -0.0168, "rho": -0.1857, "theo": 20.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4250001907349}, {"option": "TNA270416C00075000", "bid": 2.25, "bid_size": 291.0, "ask": 3.35, "ask_size": 266.0, "iv": 0.5528, "open_interest": 37.0, "volume": 0.0, "delta": 0.2614, "gamma": 0.016, "vega": 0.1194, "theta": -0.0199, "rho": 0.0478, "theo": 2.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T14:14:05", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TNA270416P00075000", "bid": 19.4, "bid_size": 83.0, "ask": 21.65, "ask_size": 30.0, "iv": 0.4926, "open_interest": 2.0, "volume": 0.0, "delta": -0.7249, "gamma": 0.0166, "vega": 0.1191, "theta": -0.016, "rho": -0.187, "theo": 21.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.38, "last_trade_time": "2026-09-24T09:30:09", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "TNA270416C00076000", "bid": 2.0, "bid_size": 330.0, "ask": 4.4, "ask_size": 473.0, "iv": 0.5987, "open_interest": 4.0, "volume": 0.0, "delta": 0.2488, "gamma": 0.0157, "vega": 0.1165, "theta": -0.0193, "rho": 0.0458, "theo": 2.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-10-21T13:17:02", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "TNA270416P00076000", "bid": 20.2, "bid_size": 82.0, "ask": 22.65, "ask_size": 30.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.0162, "vega": 0.1161, "theta": -0.0153, "rho": -0.1892, "theo": 21.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "TNA270416C00077000", "bid": 1.8, "bid_size": 329.0, "ask": 3.4, "ask_size": 511.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": 0.236, "gamma": 0.0153, "vega": 0.1132, "theta": -0.0187, "rho": 0.0438, "theo": 2.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "TNA270416P00077000", "bid": 21.05, "bid_size": 81.0, "ask": 23.5, "ask_size": 40.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": -0.7512, "gamma": 0.0159, "vega": 0.1128, "theta": -0.0145, "rho": -0.1906, "theo": 22.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7250003814697}, {"option": "TNA270416C00078000", "bid": 0.5, "bid_size": 1145.0, "ask": 4.05, "ask_size": 361.0, "iv": 0.5462, "open_interest": 13.0, "volume": 0.0, "delta": 0.2241, "gamma": 0.0149, "vega": 0.11, "theta": -0.0182, "rho": 0.0418, "theo": 2.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-10-26T13:21:55", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "TNA270416P00078000", "bid": 21.9, "bid_size": 53.0, "ask": 24.15, "ask_size": 52.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": -0.7636, "gamma": 0.0155, "vega": 0.1095, "theta": -0.0137, "rho": -0.1917, "theo": 23.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5249996185303}, {"option": "TNA270416C00079000", "bid": 1.88, "bid_size": 74.0, "ask": 3.5, "ask_size": 1030.0, "iv": 0.595, "open_interest": 13.0, "volume": 0.0, "delta": 0.2128, "gamma": 0.0145, "vega": 0.1068, "theta": -0.0176, "rho": 0.0398, "theo": 2.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-06T10:08:51", "percent_change": 0.0, "prev_day_close": 2.41500002145767}, {"option": "TNA270416P00079000", "bid": 22.75, "bid_size": 117.0, "ask": 25.15, "ask_size": 70.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.0152, "vega": 0.1062, "theta": -0.013, "rho": -0.1917, "theo": 24.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "TNA270416C00080000", "bid": 0.51, "bid_size": 1112.0, "ask": 3.8, "ask_size": 1080.0, "iv": 0.559, "open_interest": 49.0, "volume": 2.0, "delta": 0.2022, "gamma": 0.0141, "vega": 0.1037, "theta": -0.017, "rho": 0.0379, "theo": 1.8877, "change": -0.025, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-10T10:45:09", "percent_change": -1.14942, "prev_day_close": 2.17499995231628}, {"option": "TNA270416P00080000", "bid": 23.6, "bid_size": 108.0, "ask": 25.85, "ask_size": 61.0, "iv": 0.4785, "open_interest": 0.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0148, "vega": 0.1029, "theta": -0.0122, "rho": -0.1926, "theo": 25.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.125}, {"option": "TNA270416C00081000", "bid": 0.7, "bid_size": 1063.0, "ask": 3.5, "ask_size": 1186.0, "iv": 0.5654, "open_interest": 15.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0137, "vega": 0.1007, "theta": -0.0165, "rho": 0.0362, "theo": 1.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T13:43:24", "percent_change": 0.0, "prev_day_close": 2.2849999666214}, {"option": "TNA270416P00081000", "bid": 24.45, "bid_size": 99.0, "ask": 26.75, "ask_size": 51.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0144, "vega": 0.0998, "theta": -0.0115, "rho": -0.193, "theo": 26.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9249992370605}, {"option": "TNA270416C00082000", "bid": 0.22, "bid_size": 1455.0, "ask": 3.75, "ask_size": 420.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.0132, "vega": 0.0976, "theta": -0.016, "rho": 0.0346, "theo": 1.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "TNA270416P00082000", "bid": 25.35, "bid_size": 50.0, "ask": 27.7, "ask_size": 37.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.8072, "gamma": 0.014, "vega": 0.0965, "theta": -0.0108, "rho": -0.193, "theo": 27.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "TNA270416C00083000", "bid": 0.29, "bid_size": 1420.0, "ask": 3.4, "ask_size": 1171.0, "iv": 0.5626, "open_interest": 7.0, "volume": 0.0, "delta": 0.1738, "gamma": 0.0128, "vega": 0.0945, "theta": -0.0155, "rho": 0.0331, "theo": 1.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T15:49:27", "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "TNA270416P00083000", "bid": 26.2, "bid_size": 51.0, "ask": 28.55, "ask_size": 32.0, "iv": 0.4713, "open_interest": 0.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.0137, "vega": 0.0932, "theta": -0.0101, "rho": -0.1924, "theo": 27.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8249998092651}, {"option": "TNA270416C00084000", "bid": 0.15, "bid_size": 1428.0, "ask": 3.55, "ask_size": 417.0, "iv": 0.5737, "open_interest": 1.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.0124, "vega": 0.0916, "theta": -0.0151, "rho": 0.0315, "theo": 1.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-09T15:02:02", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "TNA270416P00084000", "bid": 27.1, "bid_size": 49.0, "ask": 29.45, "ask_size": 38.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0133, "vega": 0.0902, "theta": -0.0094, "rho": -0.1921, "theo": 28.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "TNA270416C00085000", "bid": 0.18, "bid_size": 1421.0, "ask": 3.15, "ask_size": 416.0, "iv": 0.5648, "open_interest": 5.0, "volume": 0.0, "delta": 0.1579, "gamma": 0.012, "vega": 0.0889, "theta": -0.0146, "rho": 0.0301, "theo": 1.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-09-17T10:38:11", "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "TNA270416P00085000", "bid": 28.0, "bid_size": 36.0, "ask": 30.3, "ask_size": 21.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": -0.8337, "gamma": 0.0129, "vega": 0.0872, "theta": -0.0088, "rho": -0.1911, "theo": 29.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4750003814697}, {"option": "TNA270416C00086000", "bid": 0.05, "bid_size": 1425.0, "ask": 3.35, "ask_size": 429.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": 0.1508, "gamma": 0.0116, "vega": 0.0864, "theta": -0.0142, "rho": 0.0289, "theo": 1.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "TNA270416P00086000", "bid": 28.95, "bid_size": 36.0, "ask": 31.25, "ask_size": 21.0, "iv": 0.4645, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0126, "vega": 0.0845, "theta": -0.0082, "rho": -0.1908, "theo": 30.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "TNA270416C00090000", "bid": 0.55, "bid_size": 553.0, "ask": 2.77, "ask_size": 754.0, "iv": 0.6128, "open_interest": 20.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0102, "vega": 0.0771, "theta": -0.0129, "rho": 0.0246, "theo": 1.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T14:50:06", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "TNA270416P00090000", "bid": 32.65, "bid_size": 36.0, "ask": 35.0, "ask_size": 21.0, "iv": 0.4547, "open_interest": 0.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.0113, "vega": 0.0744, "theta": -0.0061, "rho": -0.1868, "theo": 34.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8750009536743}, {"option": "TNA270416C00095000", "bid": 0.27, "bid_size": 526.0, "ask": 2.81, "ask_size": 745.0, "iv": 0.6436, "open_interest": 10.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.0088, "vega": 0.0689, "theta": -0.0119, "rho": 0.021, "theo": 0.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T15:44:15", "percent_change": 0.0, "prev_day_close": 1.06000003218651}, {"option": "TNA270416P00095000", "bid": 37.35, "bid_size": 27.0, "ask": 39.65, "ask_size": 21.0, "iv": 0.3785, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.01, "vega": 0.0649, "theta": -0.0042, "rho": -0.1787, "theo": 39.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "TNA270416C00100000", "bid": 0.04, "bid_size": 1685.0, "ask": 2.21, "ask_size": 414.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0078, "vega": 0.0632, "theta": -0.0114, "rho": 0.0187, "theo": 0.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.534999971278012}, {"option": "TNA270416P00100000", "bid": 42.15, "bid_size": 26.0, "ask": 44.55, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0091, "vega": 0.0584, "theta": -0.0027, "rho": -0.1753, "theo": 44.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.125}, {"option": "TNA270416C00105000", "bid": 0.01, "bid_size": 7.0, "ask": 2.24, "ask_size": 625.0, "iv": 0.6674, "open_interest": 2.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.007, "vega": 0.0594, "theta": -0.0112, "rho": 0.0171, "theo": 0.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-09-10T14:47:42", "percent_change": 0.0, "prev_day_close": 0.579999987967312}, {"option": "TNA270416P00105000", "bid": 47.0, "bid_size": 26.0, "ask": 49.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.0083, "vega": 0.0533, "theta": -0.0015, "rho": -0.1685, "theo": 48.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "TNA280121C00010000", "bid": 44.5, "bid_size": 5.0, "ask": 49.0, "ask_size": 6.0, "iv": 1.1888, "open_interest": 4.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.42, "last_trade_time": "2026-11-05T13:15:42", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "TNA280121P00010000", "bid": 0.24, "bid_size": 444.0, "ask": 0.59, "ask_size": 6.0, "iv": 0.9488, "open_interest": 359.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0006, "vega": 0.0215, "theta": -0.0022, "rho": -0.0135, "theo": 0.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T11:25:08", "percent_change": 0.0, "prev_day_close": 0.410000011324882}, {"option": "TNA280121C00015000", "bid": 39.5, "bid_size": 5.0, "ask": 44.0, "ask_size": 9.0, "iv": 0.8969, "open_interest": 4.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0021, "vega": 0.0191, "theta": -0.0012, "rho": 0.0314, "theo": 41.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.03, "last_trade_time": "2026-10-06T09:56:06", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "TNA280121P00015000", "bid": 0.71, "bid_size": 521.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.8396, "open_interest": 187.0, "volume": 12.0, "delta": -0.0273, "gamma": 0.0012, "vega": 0.0387, "theta": -0.0036, "rho": -0.0262, "theo": 0.783, "change": 0.025, "open": 0.99, "high": 0.99, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-10T11:50:39", "percent_change": 3.3557, "prev_day_close": 0.745000004768372}, {"option": "TNA280121C00020000", "bid": 35.0, "bid_size": 7.0, "ask": 39.5, "ask_size": 8.0, "iv": 0.8172, "open_interest": 228.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0029, "vega": 0.048, "theta": -0.0033, "rho": 0.073, "theo": 37.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-11-05T13:59:21", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "TNA280121P00020000", "bid": 1.18, "bid_size": 1103.0, "ask": 1.49, "ask_size": 1.0, "iv": 0.7716, "open_interest": 117.0, "volume": 22.0, "delta": -0.0482, "gamma": 0.0021, "vega": 0.0615, "theta": -0.0053, "rho": -0.046, "theo": 1.4056, "change": 0.07, "open": 1.5, "high": 1.56, "low": 1.43, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-11-10T10:34:51", "percent_change": 5.14706, "prev_day_close": 1.36000001430511}, {"option": "TNA280121C00025000", "bid": 31.0, "bid_size": 5.0, "ask": 35.5, "ask_size": 9.0, "iv": 0.7851, "open_interest": 18.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.004, "vega": 0.079, "theta": -0.0055, "rho": 0.112, "theo": 32.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-09-23T15:48:06", "percent_change": 0.0, "prev_day_close": 35.0750007629394}, {"option": "TNA280121P00025000", "bid": 0.41, "bid_size": 1253.0, "ask": 3.8, "ask_size": 1345.0, "iv": 0.7224, "open_interest": 342.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0031, "vega": 0.0874, "theta": -0.0072, "rho": -0.072, "theo": 2.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T09:46:34", "percent_change": 0.0, "prev_day_close": 1.94499999284744}, {"option": "TNA280121C00030000", "bid": 27.0, "bid_size": 6.0, "ask": 31.5, "ask_size": 6.0, "iv": 0.7265, "open_interest": 288.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.005, "vega": 0.1095, "theta": -0.0075, "rho": 0.144, "theo": 29.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-11-05T15:30:06", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "TNA280121P00030000", "bid": 3.0, "bid_size": 87.0, "ask": 4.25, "ask_size": 932.0, "iv": 0.7291, "open_interest": 1482.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0042, "vega": 0.1143, "theta": -0.0089, "rho": -0.1036, "theo": 3.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-11-09T14:36:55", "percent_change": 0.0, "prev_day_close": 3.41500008106232}, {"option": "TNA280121C00034000", "bid": 24.0, "bid_size": 8.0, "ask": 28.95, "ask_size": 8.0, "iv": 0.7061, "open_interest": 6.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0059, "vega": 0.133, "theta": -0.009, "rho": 0.1654, "theo": 26.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.53, "last_trade_time": "2026-10-05T11:48:10", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "TNA280121P00034000", "bid": 2.1, "bid_size": 8.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.6919, "open_interest": 76.0, "volume": 0.0, "delta": -0.1401, "gamma": 0.0052, "vega": 0.1356, "theta": -0.0102, "rho": -0.1322, "theo": 4.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-02T14:20:39", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "TNA280121C00035000", "bid": 23.5, "bid_size": 6.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.6968, "open_interest": 66.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0061, "vega": 0.1383, "theta": -0.0094, "rho": 0.1688, "theo": 25.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-11-06T13:45:45", "percent_change": 0.0, "prev_day_close": 27.875}, {"option": "TNA280121P00035000", "bid": 2.51, "bid_size": 12.0, "ask": 7.5, "ask_size": 25.0, "iv": 0.6976, "open_interest": 237.0, "volume": 0.0, "delta": -0.1483, "gamma": 0.0054, "vega": 0.1407, "theta": -0.0105, "rho": -0.1398, "theo": 4.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-06T14:04:35", "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "TNA280121C00036000", "bid": 22.8, "bid_size": 8.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.6958, "open_interest": 11.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0063, "vega": 0.1438, "theta": -0.0097, "rho": 0.1731, "theo": 24.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.13, "last_trade_time": "2026-10-30T14:44:08", "percent_change": 0.0, "prev_day_close": 27.2749996185303}, {"option": "TNA280121P00036000", "bid": 3.0, "bid_size": 174.0, "ask": 6.85, "ask_size": 22.0, "iv": 0.6653, "open_interest": 3.0, "volume": 0.0, "delta": -0.1567, "gamma": 0.0057, "vega": 0.1458, "theta": -0.0108, "rho": -0.1472, "theo": 5.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-14T09:49:14", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "TNA280121C00037000", "bid": 22.0, "bid_size": 8.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.6906, "open_interest": 7.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0066, "vega": 0.149, "theta": -0.0101, "rho": 0.1765, "theo": 24.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.95, "last_trade_time": "2026-04-06T10:45:27", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "TNA280121P00037000", "bid": 3.0, "bid_size": 148.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.6777, "open_interest": 83.0, "volume": 0.0, "delta": -0.1652, "gamma": 0.0059, "vega": 0.1508, "theta": -0.0111, "rho": -0.1553, "theo": 5.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-11-03T14:52:08", "percent_change": 0.0, "prev_day_close": 5.47500002384186}, {"option": "TNA280121C00038000", "bid": 21.5, "bid_size": 2.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.6944, "open_interest": 12.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0068, "vega": 0.1544, "theta": -0.0104, "rho": 0.1804, "theo": 23.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-10-23T10:50:31", "percent_change": 0.0, "prev_day_close": 26.0749998092651}, {"option": "TNA280121P00038000", "bid": 4.15, "bid_size": 42.0, "ask": 8.5, "ask_size": 42.0, "iv": 0.7043, "open_interest": 108.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0062, "vega": 0.1559, "theta": -0.0114, "rho": -0.1632, "theo": 5.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.49, "last_trade_time": "2026-10-09T09:42:06", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "TNA280121C00039000", "bid": 21.0, "bid_size": 5.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.6814, "open_interest": 9.0, "volume": 0.0, "delta": 0.7895, "gamma": 0.007, "vega": 0.1596, "theta": -0.0107, "rho": 0.1839, "theo": 22.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.42, "last_trade_time": "2026-09-16T13:12:50", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "TNA280121P00039000", "bid": 4.0, "bid_size": 118.0, "ask": 8.5, "ask_size": 56.0, "iv": 0.6727, "open_interest": 8.0, "volume": 0.0, "delta": -0.1828, "gamma": 0.0064, "vega": 0.1607, "theta": -0.0116, "rho": -0.1715, "theo": 6.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-08-03T09:56:20", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "TNA280121C00040000", "bid": 20.05, "bid_size": 1.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.6698, "open_interest": 482.0, "volume": 0.0, "delta": 0.7797, "gamma": 0.0072, "vega": 0.1645, "theta": -0.011, "rho": 0.1867, "theo": 22.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-11-05T15:11:40", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "TNA280121P00040000", "bid": 4.0, "bid_size": 762.0, "ask": 8.65, "ask_size": 809.0, "iv": 0.651, "open_interest": 121.0, "volume": 0.0, "delta": -0.1919, "gamma": 0.0066, "vega": 0.1654, "theta": -0.0119, "rho": -0.1797, "theo": 6.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-09T10:01:07", "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "TNA280121C00041000", "bid": 19.55, "bid_size": 2.0, "ask": 24.5, "ask_size": 9.0, "iv": 0.6713, "open_interest": 125.0, "volume": 0.0, "delta": 0.7697, "gamma": 0.0074, "vega": 0.1692, "theta": -0.0113, "rho": 0.1895, "theo": 21.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-11-06T12:00:16", "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "TNA280121P00041000", "bid": 4.5, "bid_size": 123.0, "ask": 9.5, "ask_size": 38.0, "iv": 0.6651, "open_interest": 21.0, "volume": 0.0, "delta": -0.2011, "gamma": 0.0069, "vega": 0.17, "theta": -0.0122, "rho": -0.1879, "theo": 6.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-27T11:31:07", "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "TNA280121C00042000", "bid": 19.0, "bid_size": 3.0, "ask": 23.75, "ask_size": 1.0, "iv": 0.6634, "open_interest": 472.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.0076, "vega": 0.1737, "theta": -0.0116, "rho": 0.1911, "theo": 21.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.85, "last_trade_time": "2026-10-28T11:00:22", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "TNA280121P00042000", "bid": 5.0, "bid_size": 112.0, "ask": 9.5, "ask_size": 54.0, "iv": 0.6534, "open_interest": 56.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.0071, "vega": 0.1745, "theta": -0.0124, "rho": -0.1966, "theo": 7.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.06, "last_trade_time": "2026-10-26T12:09:03", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TNA280121C00043000", "bid": 18.5, "bid_size": 2.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.6705, "open_interest": 29.0, "volume": 0.0, "delta": 0.7496, "gamma": 0.0078, "vega": 0.1784, "theta": -0.0119, "rho": 0.194, "theo": 20.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-06-03T10:00:36", "percent_change": 0.0, "prev_day_close": 22.7749996185303}, {"option": "TNA280121P00043000", "bid": 5.0, "bid_size": 131.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.6415, "open_interest": 22.0, "volume": 0.0, "delta": -0.2199, "gamma": 0.0073, "vega": 0.1789, "theta": -0.0126, "rho": -0.205, "theo": 7.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-02T10:07:44", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "TNA280121C00044000", "bid": 18.0, "bid_size": 8.0, "ask": 21.8, "ask_size": 6.0, "iv": 0.6368, "open_interest": 31.0, "volume": 0.0, "delta": 0.7394, "gamma": 0.008, "vega": 0.1828, "theta": -0.0122, "rho": 0.1958, "theo": 20.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.48, "last_trade_time": "2026-11-05T12:50:36", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "TNA280121P00044000", "bid": 5.5, "bid_size": 120.0, "ask": 10.5, "ask_size": 55.0, "iv": 0.6431, "open_interest": 12.0, "volume": 0.0, "delta": -0.2295, "gamma": 0.0075, "vega": 0.1832, "theta": -0.0128, "rho": -0.2135, "theo": 8.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-02T09:59:54", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "TNA280121C00045000", "bid": 17.5, "bid_size": 1.0, "ask": 21.45, "ask_size": 5.0, "iv": 0.6401, "open_interest": 282.0, "volume": 0.0, "delta": 0.7291, "gamma": 0.0082, "vega": 0.1871, "theta": -0.0124, "rho": 0.1979, "theo": 19.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.87, "last_trade_time": "2026-11-05T15:44:04", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "TNA280121P00045000", "bid": 6.0, "bid_size": 110.0, "ask": 11.0, "ask_size": 104.0, "iv": 0.644, "open_interest": 139.0, "volume": 0.0, "delta": -0.2392, "gamma": 0.0078, "vega": 0.1873, "theta": -0.013, "rho": -0.2222, "theo": 8.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-11-05T13:03:44", "percent_change": 0.0, "prev_day_close": 8.27499985694885}, {"option": "TNA280121C00046000", "bid": 17.0, "bid_size": 6.0, "ask": 21.05, "ask_size": 6.0, "iv": 0.6412, "open_interest": 45.0, "volume": 0.0, "delta": 0.7188, "gamma": 0.0084, "vega": 0.1911, "theta": -0.0126, "rho": 0.1991, "theo": 18.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.87, "last_trade_time": "2026-11-04T10:50:54", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "TNA280121P00046000", "bid": 6.55, "bid_size": 53.0, "ask": 11.5, "ask_size": 29.0, "iv": 0.6455, "open_interest": 14.0, "volume": 0.0, "delta": -0.249, "gamma": 0.008, "vega": 0.1912, "theta": -0.0132, "rho": -0.2312, "theo": 8.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-16T10:06:12", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "TNA280121C00047000", "bid": 16.15, "bid_size": 1.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.6417, "open_interest": 38.0, "volume": 0.0, "delta": 0.7085, "gamma": 0.0086, "vega": 0.1949, "theta": -0.0129, "rho": 0.2001, "theo": 18.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.93, "last_trade_time": "2026-09-28T09:30:09", "percent_change": 0.0, "prev_day_close": 20.0749998092651}, {"option": "TNA280121P00047000", "bid": 7.0, "bid_size": 255.0, "ask": 11.5, "ask_size": 193.0, "iv": 0.631, "open_interest": 2.0, "volume": 0.0, "delta": -0.2589, "gamma": 0.0082, "vega": 0.195, "theta": -0.0133, "rho": -0.2399, "theo": 9.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-20T10:57:57", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TNA280121C00048000", "bid": 16.0, "bid_size": 17.0, "ask": 20.5, "ask_size": 28.0, "iv": 0.6478, "open_interest": 16.0, "volume": 0.0, "delta": 0.698, "gamma": 0.0087, "vega": 0.1985, "theta": -0.0131, "rho": 0.2007, "theo": 17.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.88, "last_trade_time": "2026-10-02T13:29:00", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "TNA280121P00048000", "bid": 7.5, "bid_size": 91.0, "ask": 12.0, "ask_size": 28.0, "iv": 0.6302, "open_interest": 43.0, "volume": 0.0, "delta": -0.2688, "gamma": 0.0084, "vega": 0.1986, "theta": -0.0135, "rho": -0.2488, "theo": 9.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.91, "last_trade_time": "2026-10-22T15:53:26", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TNA280121C00049000", "bid": 15.65, "bid_size": 138.0, "ask": 20.0, "ask_size": 170.0, "iv": 0.6482, "open_interest": 54.0, "volume": 0.0, "delta": 0.6876, "gamma": 0.0089, "vega": 0.2021, "theta": -0.0133, "rho": 0.2021, "theo": 17.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-05T12:39:53", "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "TNA280121P00049000", "bid": 8.0, "bid_size": 86.0, "ask": 12.5, "ask_size": 26.0, "iv": 0.6289, "open_interest": 60.0, "volume": 0.0, "delta": -0.2789, "gamma": 0.0086, "vega": 0.2021, "theta": -0.0136, "rho": -0.2573, "theo": 10.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-22T11:26:24", "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "TNA280121C00050000", "bid": 15.45, "bid_size": 71.0, "ask": 19.25, "ask_size": 314.0, "iv": 0.6456, "open_interest": 622.0, "volume": 0.0, "delta": 0.6771, "gamma": 0.0091, "vega": 0.2055, "theta": -0.0135, "rho": 0.2026, "theo": 16.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.03, "last_trade_time": "2026-11-06T09:43:07", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "TNA280121P00050000", "bid": 8.85, "bid_size": 237.0, "ask": 12.2, "ask_size": 144.0, "iv": 0.6162, "open_interest": 192.0, "volume": 0.0, "delta": -0.2891, "gamma": 0.0088, "vega": 0.2054, "theta": -0.0138, "rho": -0.2657, "theo": 10.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.72, "last_trade_time": "2026-11-05T14:27:27", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "TNA280121C00051000", "bid": 15.05, "bid_size": 717.0, "ask": 18.25, "ask_size": 778.0, "iv": 0.6317, "open_interest": 366.0, "volume": 0.0, "delta": 0.6666, "gamma": 0.0092, "vega": 0.2086, "theta": -0.0136, "rho": 0.2031, "theo": 16.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.95, "last_trade_time": "2026-11-09T11:44:53", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "TNA280121P00051000", "bid": 9.05, "bid_size": 95.0, "ask": 11.55, "ask_size": 13.0, "iv": 0.5794, "open_interest": 40.0, "volume": 0.0, "delta": -0.2993, "gamma": 0.009, "vega": 0.2086, "theta": -0.0139, "rho": -0.275, "theo": 11.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-16T09:36:33", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "TNA280121C00052000", "bid": 14.55, "bid_size": 492.0, "ask": 18.25, "ask_size": 688.0, "iv": 0.6389, "open_interest": 100.0, "volume": 0.0, "delta": 0.6561, "gamma": 0.0094, "vega": 0.2116, "theta": -0.0138, "rho": 0.2031, "theo": 15.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-09T10:37:48", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "TNA280121P00052000", "bid": 9.5, "bid_size": 51.0, "ask": 14.0, "ask_size": 31.0, "iv": 0.622, "open_interest": 9.0, "volume": 0.0, "delta": -0.3095, "gamma": 0.0092, "vega": 0.2115, "theta": -0.014, "rho": -0.2842, "theo": 11.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-06T15:32:01", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "TNA280121C00053000", "bid": 14.55, "bid_size": 174.0, "ask": 17.95, "ask_size": 565.0, "iv": 0.6502, "open_interest": 75.0, "volume": 0.0, "delta": 0.6456, "gamma": 0.0095, "vega": 0.2144, "theta": -0.014, "rho": 0.2032, "theo": 15.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.9, "last_trade_time": "2026-11-09T14:39:35", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "TNA280121P00053000", "bid": 10.0, "bid_size": 78.0, "ask": 13.45, "ask_size": 34.0, "iv": 0.5944, "open_interest": 5.0, "volume": 0.0, "delta": -0.3198, "gamma": 0.0093, "vega": 0.2143, "theta": -0.0141, "rho": -0.293, "theo": 12.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.46, "last_trade_time": "2026-11-06T09:51:49", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "TNA280121C00054000", "bid": 13.8, "bid_size": 154.0, "ask": 17.25, "ask_size": 265.0, "iv": 0.6341, "open_interest": 80.0, "volume": 0.0, "delta": 0.6351, "gamma": 0.0097, "vega": 0.217, "theta": -0.0141, "rho": 0.2027, "theo": 15.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.01, "last_trade_time": "2026-11-06T15:45:03", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "TNA280121P00054000", "bid": 10.5, "bid_size": 54.0, "ask": 15.0, "ask_size": 29.0, "iv": 0.6153, "open_interest": 8.0, "volume": 0.0, "delta": -0.3302, "gamma": 0.0095, "vega": 0.2169, "theta": -0.0142, "rho": -0.3015, "theo": 12.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-11-05T11:20:51", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "TNA280121C00055000", "bid": 13.55, "bid_size": 475.0, "ask": 16.35, "ask_size": 784.0, "iv": 0.6248, "open_interest": 199.0, "volume": 0.0, "delta": 0.6246, "gamma": 0.0098, "vega": 0.2194, "theta": -0.0142, "rho": 0.2028, "theo": 14.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.62, "last_trade_time": "2026-11-09T12:30:20", "percent_change": 0.0, "prev_day_close": 16.4250001907349}, {"option": "TNA280121P00055000", "bid": 11.0, "bid_size": 50.0, "ask": 15.5, "ask_size": 30.0, "iv": 0.6113, "open_interest": 74.0, "volume": 0.0, "delta": -0.3405, "gamma": 0.0097, "vega": 0.2193, "theta": -0.0142, "rho": -0.3103, "theo": 13.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.08, "last_trade_time": "2026-11-06T09:50:04", "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "TNA280121C00056000", "bid": 13.0, "bid_size": 113.0, "ask": 16.15, "ask_size": 734.0, "iv": 0.6243, "open_interest": 24.0, "volume": 0.0, "delta": 0.6141, "gamma": 0.0099, "vega": 0.2217, "theta": -0.0143, "rho": 0.2019, "theo": 14.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-11-09T14:41:28", "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "TNA280121P00056000", "bid": 11.5, "bid_size": 27.0, "ask": 16.0, "ask_size": 23.0, "iv": 0.6069, "open_interest": 4.0, "volume": 0.0, "delta": -0.3509, "gamma": 0.0098, "vega": 0.2216, "theta": -0.0143, "rho": -0.3179, "theo": 13.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.57, "last_trade_time": "2026-10-07T10:22:56", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "TNA280121C00057000", "bid": 12.5, "bid_size": 366.0, "ask": 16.5, "ask_size": 561.0, "iv": 0.6368, "open_interest": 89.0, "volume": 0.0, "delta": 0.6037, "gamma": 0.01, "vega": 0.2237, "theta": -0.0144, "rho": 0.2016, "theo": 13.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T12:12:20", "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "TNA280121P00057000", "bid": 12.0, "bid_size": 172.0, "ask": 16.0, "ask_size": 174.0, "iv": 0.591, "open_interest": 7.0, "volume": 0.0, "delta": -0.3613, "gamma": 0.01, "vega": 0.2237, "theta": -0.0143, "rho": -0.3267, "theo": 14.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-11-09T12:12:20", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "TNA280121C00058000", "bid": 12.0, "bid_size": 9.0, "ask": 16.0, "ask_size": 25.0, "iv": 0.6298, "open_interest": 37.0, "volume": 0.0, "delta": 0.5933, "gamma": 0.0101, "vega": 0.2256, "theta": -0.0145, "rho": 0.2006, "theo": 13.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-28T09:56:46", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TNA280121P00058000", "bid": 12.5, "bid_size": 28.0, "ask": 17.0, "ask_size": 23.0, "iv": 0.5971, "open_interest": 5.0, "volume": 0.0, "delta": -0.3717, "gamma": 0.0101, "vega": 0.2256, "theta": -0.0144, "rho": -0.3362, "theo": 14.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-11-06T10:15:38", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "TNA280121C00059000", "bid": 11.0, "bid_size": 103.0, "ask": 15.4, "ask_size": 94.0, "iv": 0.6092, "open_interest": 83.0, "volume": 0.0, "delta": 0.5829, "gamma": 0.0102, "vega": 0.2273, "theta": -0.0146, "rho": 0.1996, "theo": 13.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-09-16T09:55:29", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "TNA280121P00059000", "bid": 13.0, "bid_size": 29.0, "ask": 17.5, "ask_size": 26.0, "iv": 0.5917, "open_interest": 9.0, "volume": 0.0, "delta": -0.3821, "gamma": 0.0103, "vega": 0.2273, "theta": -0.0144, "rho": -0.3447, "theo": 15.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.73, "last_trade_time": "2026-09-30T10:53:52", "percent_change": 0.0, "prev_day_close": 15.1749997138977}, {"option": "TNA280121C00060000", "bid": 11.05, "bid_size": 800.0, "ask": 14.0, "ask_size": 709.0, "iv": 0.594, "open_interest": 479.0, "volume": 0.0, "delta": 0.5726, "gamma": 0.0103, "vega": 0.2288, "theta": -0.0147, "rho": 0.1984, "theo": 12.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-09T14:38:38", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "TNA280121P00060000", "bid": 13.5, "bid_size": 73.0, "ask": 18.0, "ask_size": 31.0, "iv": 0.5859, "open_interest": 62.0, "volume": 0.0, "delta": -0.3925, "gamma": 0.0104, "vega": 0.2288, "theta": -0.0144, "rho": -0.3526, "theo": 16.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-05T14:44:23", "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "TNA280121C00065000", "bid": 8.65, "bid_size": 115.0, "ask": 13.5, "ask_size": 168.0, "iv": 0.597, "open_interest": 107.0, "volume": 0.0, "delta": 0.5219, "gamma": 0.0107, "vega": 0.2339, "theta": -0.0148, "rho": 0.1913, "theo": 10.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.03, "last_trade_time": "2026-11-06T11:42:52", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "TNA280121P00065000", "bid": 17.6, "bid_size": 194.0, "ask": 19.5, "ask_size": 50.0, "iv": 0.5647, "open_interest": 62.0, "volume": 0.0, "delta": -0.4441, "gamma": 0.011, "vega": 0.2339, "theta": -0.0143, "rho": -0.3925, "theo": 19.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-11-09T14:58:52", "percent_change": 0.0, "prev_day_close": 18.0249996185303}, {"option": "TNA280121C00070000", "bid": 8.0, "bid_size": 549.0, "ask": 11.55, "ask_size": 650.0, "iv": 0.5977, "open_interest": 759.0, "volume": 0.0, "delta": 0.4733, "gamma": 0.0108, "vega": 0.2351, "theta": -0.0148, "rho": 0.1817, "theo": 9.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.66, "last_trade_time": "2026-11-09T14:57:49", "percent_change": 0.0, "prev_day_close": 10.3250002861023}, {"option": "TNA280121P00070000", "bid": 20.5, "bid_size": 142.0, "ask": 23.8, "ask_size": 117.0, "iv": 0.5688, "open_interest": 61.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.0114, "vega": 0.2348, "theta": -0.0139, "rho": -0.4257, "theo": 22.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.27, "last_trade_time": "2026-11-09T14:51:22", "percent_change": 0.0, "prev_day_close": 21.1750001907349}, {"option": "TNA280121C00075000", "bid": 6.95, "bid_size": 710.0, "ask": 9.75, "ask_size": 769.0, "iv": 0.5858, "open_interest": 350.0, "volume": 0.0, "delta": 0.4275, "gamma": 0.0108, "vega": 0.2328, "theta": -0.0145, "rho": 0.1707, "theo": 8.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T14:38:41", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "TNA280121P00075000", "bid": 23.5, "bid_size": 36.0, "ask": 27.5, "ask_size": 31.0, "iv": 0.554, "open_interest": 17.0, "volume": 0.0, "delta": -0.5429, "gamma": 0.0116, "vega": 0.232, "theta": -0.0134, "rho": -0.4566, "theo": 25.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-09-21T15:00:49", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "TNA280121C00080000", "bid": 4.8, "bid_size": 163.0, "ask": 9.5, "ask_size": 208.0, "iv": 0.5768, "open_interest": 299.0, "volume": 0.0, "delta": 0.3849, "gamma": 0.0107, "vega": 0.2276, "theta": -0.0141, "rho": 0.1589, "theo": 6.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-11-06T13:03:26", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "TNA280121P00080000", "bid": 27.7, "bid_size": 28.0, "ask": 31.4, "ask_size": 25.0, "iv": 0.5621, "open_interest": 8.0, "volume": 0.0, "delta": -0.589, "gamma": 0.0117, "vega": 0.2258, "theta": -0.0126, "rho": -0.4799, "theo": 29.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.45, "last_trade_time": "2026-10-14T15:39:06", "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "TNA280121C00085000", "bid": 4.3, "bid_size": 575.0, "ask": 8.5, "ask_size": 568.0, "iv": 0.5817, "open_interest": 363.0, "volume": 0.0, "delta": 0.3458, "gamma": 0.0104, "vega": 0.2205, "theta": -0.0135, "rho": 0.147, "theo": 5.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T14:34:25", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "TNA280121P00085000", "bid": 31.55, "bid_size": 26.0, "ask": 35.0, "ask_size": 12.0, "iv": 0.5489, "open_interest": 0.0, "volume": 0.0, "delta": -0.6323, "gamma": 0.0117, "vega": 0.2171, "theta": -0.0119, "rho": -0.4936, "theo": 33.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "TNA280121C00090000", "bid": 3.5, "bid_size": 636.0, "ask": 7.5, "ask_size": 650.0, "iv": 0.5747, "open_interest": 244.0, "volume": 0.0, "delta": 0.3105, "gamma": 0.01, "vega": 0.2116, "theta": -0.0129, "rho": 0.135, "theo": 5.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T14:34:25", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "TNA280121P00090000", "bid": 35.05, "bid_size": 1.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": -0.6723, "gamma": 0.0116, "vega": 0.2066, "theta": -0.011, "rho": -0.5065, "theo": 37.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "TNA280121C00095000", "bid": 2.5, "bid_size": 168.0, "ask": 7.0, "ask_size": 265.0, "iv": 0.5697, "open_interest": 28.0, "volume": 0.0, "delta": 0.279, "gamma": 0.0096, "vega": 0.202, "theta": -0.0123, "rho": 0.1239, "theo": 4.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.21, "last_trade_time": "2026-11-02T10:00:11", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "TNA280121P00095000", "bid": 39.5, "bid_size": 5.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": -0.7093, "gamma": 0.0114, "vega": 0.1937, "theta": -0.0101, "rho": -0.5064, "theo": 41.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "TNA280121C00100000", "bid": 1.65, "bid_size": 61.0, "ask": 6.5, "ask_size": 281.0, "iv": 0.5638, "open_interest": 34.0, "volume": 0.0, "delta": 0.2513, "gamma": 0.0091, "vega": 0.1918, "theta": -0.0117, "rho": 0.1133, "theo": 3.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T13:53:52", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "TNA280121P00100000", "bid": 44.0, "bid_size": 8.0, "ask": 48.5, "ask_size": 8.0, "iv": 0.559, "open_interest": 11.0, "volume": 0.0, "delta": -0.7427, "gamma": 0.0112, "vega": 0.1813, "theta": -0.0092, "rho": -0.5037, "theo": 46.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.12, "last_trade_time": "2026-09-08T14:10:40", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "TNA280121C00105000", "bid": 1.3, "bid_size": 160.0, "ask": 6.0, "ask_size": 344.0, "iv": 0.5669, "open_interest": 9.0, "volume": 0.0, "delta": 0.2272, "gamma": 0.0086, "vega": 0.182, "theta": -0.0111, "rho": 0.1039, "theo": 3.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-04T09:42:42", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "TNA280121P00105000", "bid": 48.0, "bid_size": 6.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": -0.773, "gamma": 0.0109, "vega": 0.1662, "theta": -0.0083, "rho": -0.4868, "theo": 50.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "TNA280121C00110000", "bid": 1.0, "bid_size": 173.0, "ask": 5.5, "ask_size": 408.0, "iv": 0.5682, "open_interest": 61.0, "volume": 0.0, "delta": 0.2063, "gamma": 0.0081, "vega": 0.1723, "theta": -0.0105, "rho": 0.0953, "theo": 3.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-11-06T14:05:47", "percent_change": 0.0, "prev_day_close": 2.95500004291534}, {"option": "TNA280121P00110000", "bid": 52.5, "bid_size": 8.0, "ask": 57.45, "ask_size": 1.0, "iv": 0.5423, "open_interest": 4.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.0107, "vega": 0.1535, "theta": -0.0075, "rho": -0.4788, "theo": 55.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.63, "last_trade_time": "2026-10-14T13:30:40", "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "TNA290119C00010000", "bid": 44.0, "bid_size": 30.0, "ask": 49.0, "ask_size": 29.0, "iv": 0.8681, "open_interest": 2.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0013, "vega": 0.0112, "theta": 0.0, "rho": 0.0177, "theo": 46.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.39, "last_trade_time": "2026-10-08T10:29:39", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "TNA290119P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 69.0, "iv": 1.1812, "open_interest": 2.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0007, "vega": 0.0421, "theta": -0.0022, "rho": -0.0446, "theo": 0.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-22T15:20:26", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TNA290119C00015000", "bid": 39.5, "bid_size": 29.0, "ask": 44.0, "ask_size": 2.0, "iv": 0.7475, "open_interest": 1.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0023, "vega": 0.0465, "theta": -0.0011, "rho": 0.0733, "theo": 41.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.36, "last_trade_time": "2026-09-15T09:45:12", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "TNA290119P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 39.0, "iv": 0.8258, "open_interest": 1.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0013, "vega": 0.0694, "theta": -0.0032, "rho": -0.079, "theo": 1.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-09-25T11:16:58", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "TNA290119C00020000", "bid": 35.5, "bid_size": 23.0, "ask": 40.0, "ask_size": 29.0, "iv": 0.7281, "open_interest": 0.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.003, "vega": 0.0854, "theta": -0.0024, "rho": 0.1295, "theo": 37.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "TNA290119P00020000", "bid": 0.5, "bid_size": 58.0, "ask": 5.5, "ask_size": 62.0, "iv": 0.7633, "open_interest": 6.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0019, "vega": 0.0994, "theta": -0.0043, "rho": -0.1217, "theo": 2.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-22T14:59:30", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "TNA290119C00025000", "bid": 32.0, "bid_size": 5.0, "ask": 36.5, "ask_size": 33.0, "iv": 0.7102, "open_interest": 1.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0037, "vega": 0.1224, "theta": -0.0037, "rho": 0.1806, "theo": 34.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.89, "last_trade_time": "2026-10-07T09:48:32", "percent_change": 0.0, "prev_day_close": 35.7749996185303}, {"option": "TNA290119P00025000", "bid": 1.5, "bid_size": 430.0, "ask": 5.5, "ask_size": 101.0, "iv": 0.662, "open_interest": 43.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0027, "vega": 0.1303, "theta": -0.0053, "rho": -0.1721, "theo": 4.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-10-28T15:55:37", "percent_change": 0.0, "prev_day_close": 3.45499992370606}, {"option": "TNA290119C00030000", "bid": 28.5, "bid_size": 34.0, "ask": 33.5, "ask_size": 32.0, "iv": 0.6858, "open_interest": 12.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0044, "vega": 0.1567, "theta": -0.0049, "rho": 0.2219, "theo": 30.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-11-05T13:53:35", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "TNA290119P00030000", "bid": 3.5, "bid_size": 71.0, "ask": 8.0, "ask_size": 70.0, "iv": 0.6881, "open_interest": 26.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0035, "vega": 0.1607, "theta": -0.0063, "rho": -0.2285, "theo": 5.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-05T13:36:06", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TNA290119C00035000", "bid": 25.65, "bid_size": 4.0, "ask": 30.5, "ask_size": 18.0, "iv": 0.6666, "open_interest": 38.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.005, "vega": 0.1881, "theta": -0.006, "rho": 0.2541, "theo": 27.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.07, "last_trade_time": "2026-11-04T11:32:52", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "TNA290119P00035000", "bid": 5.0, "bid_size": 88.0, "ask": 10.0, "ask_size": 24.0, "iv": 0.6632, "open_interest": 35.0, "volume": 0.0, "delta": -0.1509, "gamma": 0.0042, "vega": 0.1897, "theta": -0.0071, "rho": -0.2891, "theo": 7.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T10:06:20", "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "TNA290119C00040000", "bid": 23.0, "bid_size": 30.0, "ask": 28.0, "ask_size": 32.0, "iv": 0.6537, "open_interest": 20.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.0056, "vega": 0.2154, "theta": -0.0069, "rho": 0.2784, "theo": 25.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.47, "last_trade_time": "2026-11-05T14:38:48", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "TNA290119P00040000", "bid": 7.0, "bid_size": 57.0, "ask": 12.0, "ask_size": 23.0, "iv": 0.6435, "open_interest": 20.0, "volume": 0.0, "delta": -0.1858, "gamma": 0.005, "vega": 0.2157, "theta": -0.0079, "rho": -0.353, "theo": 9.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T15:26:14", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TNA290119C00045000", "bid": 20.5, "bid_size": 32.0, "ask": 25.5, "ask_size": 22.0, "iv": 0.6351, "open_interest": 22.0, "volume": 0.0, "delta": 0.728, "gamma": 0.0061, "vega": 0.2389, "theta": -0.0077, "rho": 0.2952, "theo": 22.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.42, "last_trade_time": "2026-11-05T14:38:48", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "TNA290119P00045000", "bid": 9.5, "bid_size": 65.0, "ask": 14.5, "ask_size": 25.0, "iv": 0.6382, "open_interest": 74.0, "volume": 0.0, "delta": -0.2222, "gamma": 0.0057, "vega": 0.2387, "theta": -0.0084, "rho": -0.4163, "theo": 11.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.43, "last_trade_time": "2026-10-30T15:32:25", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "TNA290119C00050000", "bid": 18.5, "bid_size": 70.0, "ask": 23.0, "ask_size": 36.0, "iv": 0.62, "open_interest": 70.0, "volume": 0.0, "delta": 0.6891, "gamma": 0.0066, "vega": 0.2584, "theta": -0.0084, "rho": 0.3056, "theo": 20.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.97, "last_trade_time": "2026-11-05T15:44:04", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "TNA290119P00050000", "bid": 12.0, "bid_size": 55.0, "ask": 17.0, "ask_size": 25.0, "iv": 0.6252, "open_interest": 5.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0064, "vega": 0.2585, "theta": -0.0089, "rho": -0.4803, "theo": 14.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-11-05T14:22:33", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "TNA290119C00051000", "bid": 18.15, "bid_size": 60.0, "ask": 22.5, "ask_size": 23.0, "iv": 0.6172, "open_interest": 1.0, "volume": 0.0, "delta": 0.6814, "gamma": 0.0066, "vega": 0.2619, "theta": -0.0085, "rho": 0.3067, "theo": 20.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-11-06T14:30:08", "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "TNA290119P00051000", "bid": 12.5, "bid_size": 51.0, "ask": 17.5, "ask_size": 20.0, "iv": 0.6219, "open_interest": 0.0, "volume": 0.0, "delta": -0.2668, "gamma": 0.0065, "vega": 0.2619, "theta": -0.009, "rho": -0.4935, "theo": 14.8979, "change": 0.0, "open": 0.0, "high": 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": "TNA290119C00052000", "bid": 17.7, "bid_size": 58.0, "ask": 22.0, "ask_size": 30.0, "iv": 0.6123, "open_interest": 27.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.0067, "vega": 0.2652, "theta": -0.0086, "rho": 0.3078, "theo": 19.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-11-06T14:26:18", "percent_change": 0.0, "prev_day_close": 21.7250003814697}, {"option": "TNA290119P00052000", "bid": 13.0, "bid_size": 57.0, "ask": 18.0, "ask_size": 29.0, "iv": 0.6183, "open_interest": 0.0, "volume": 0.0, "delta": -0.2743, "gamma": 0.0066, "vega": 0.2652, "theta": -0.009, "rho": -0.5062, "theo": 15.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "TNA290119C00053000", "bid": 17.5, "bid_size": 72.0, "ask": 22.0, "ask_size": 73.0, "iv": 0.6212, "open_interest": 10.0, "volume": 0.0, "delta": 0.6662, "gamma": 0.0068, "vega": 0.2684, "theta": -0.0087, "rho": 0.3096, "theo": 19.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-10-14T10:47:20", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "TNA290119P00053000", "bid": 13.5, "bid_size": 56.0, "ask": 18.5, "ask_size": 30.0, "iv": 0.6146, "open_interest": 0.0, "volume": 0.0, "delta": -0.2819, "gamma": 0.0067, "vega": 0.2685, "theta": -0.0091, "rho": -0.5172, "theo": 15.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-10-07T10:00:34", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "TNA290119C00054000", "bid": 17.15, "bid_size": 44.0, "ask": 21.5, "ask_size": 50.0, "iv": 0.6176, "open_interest": 4.0, "volume": 0.0, "delta": 0.6586, "gamma": 0.0069, "vega": 0.2715, "theta": -0.0088, "rho": 0.3107, "theo": 19.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.95, "last_trade_time": "2026-10-20T10:03:17", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "TNA290119P00054000", "bid": 14.0, "bid_size": 56.0, "ask": 19.0, "ask_size": 30.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": -0.2894, "gamma": 0.0069, "vega": 0.2716, "theta": -0.0092, "rho": -0.5306, "theo": 16.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2249999046326}, {"option": "TNA290119C00055000", "bid": 16.5, "bid_size": 78.0, "ask": 21.0, "ask_size": 34.0, "iv": 0.6083, "open_interest": 14.0, "volume": 0.0, "delta": 0.6511, "gamma": 0.0069, "vega": 0.2743, "theta": -0.0089, "rho": 0.3113, "theo": 18.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.78, "last_trade_time": "2026-11-05T13:53:35", "percent_change": 0.0, "prev_day_close": 20.5249996185303}, {"option": "TNA290119P00055000", "bid": 14.5, "bid_size": 58.0, "ask": 19.5, "ask_size": 18.0, "iv": 0.6065, "open_interest": 6.0, "volume": 0.0, "delta": -0.2969, "gamma": 0.007, "vega": 0.2745, "theta": -0.0092, "rho": -0.5425, "theo": 17.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.47, "last_trade_time": "2026-11-02T09:33:36", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "TNA290119C00056000", "bid": 16.35, "bid_size": 46.0, "ask": 20.5, "ask_size": 24.0, "iv": 0.608, "open_interest": 1.0, "volume": 0.0, "delta": 0.6436, "gamma": 0.007, "vega": 0.2771, "theta": -0.009, "rho": 0.312, "theo": 18.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.32, "last_trade_time": "2026-10-12T15:55:19", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "TNA290119P00056000", "bid": 15.5, "bid_size": 37.0, "ask": 20.0, "ask_size": 19.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": -0.3044, "gamma": 0.0071, "vega": 0.2773, "theta": -0.0092, "rho": -0.5534, "theo": 17.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "TNA290119C00057000", "bid": 16.0, "bid_size": 76.0, "ask": 20.5, "ask_size": 77.0, "iv": 0.6128, "open_interest": 6.0, "volume": 0.0, "delta": 0.6362, "gamma": 0.0071, "vega": 0.2797, "theta": -0.0091, "rho": 0.312, "theo": 18.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.95, "last_trade_time": "2026-10-29T12:43:19", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "TNA290119P00057000", "bid": 16.0, "bid_size": 38.0, "ask": 20.5, "ask_size": 21.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0072, "vega": 0.28, "theta": -0.0093, "rho": -0.5658, "theo": 18.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "TNA290119C00058000", "bid": 15.5, "bid_size": 47.0, "ask": 20.0, "ask_size": 56.0, "iv": 0.6058, "open_interest": 2.0, "volume": 0.0, "delta": 0.6288, "gamma": 0.0071, "vega": 0.2822, "theta": -0.0092, "rho": 0.3124, "theo": 17.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.38, "last_trade_time": "2026-10-06T15:19:07", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "TNA290119P00058000", "bid": 16.5, "bid_size": 34.0, "ask": 21.0, "ask_size": 21.0, "iv": 0.6019, "open_interest": 0.0, "volume": 0.0, "delta": -0.3195, "gamma": 0.0073, "vega": 0.2825, "theta": -0.0093, "rho": -0.578, "theo": 18.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "TNA290119C00059000", "bid": 15.15, "bid_size": 53.0, "ask": 19.7, "ask_size": 35.0, "iv": 0.6048, "open_interest": 14.0, "volume": 0.0, "delta": 0.6215, "gamma": 0.0072, "vega": 0.2845, "theta": -0.0093, "rho": 0.3127, "theo": 17.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.37, "last_trade_time": "2026-11-05T14:01:29", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "TNA290119P00059000", "bid": 17.0, "bid_size": 40.0, "ask": 22.0, "ask_size": 17.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": -0.327, "gamma": 0.0074, "vega": 0.2849, "theta": -0.0094, "rho": -0.5896, "theo": 19.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "TNA290119C00060000", "bid": 15.5, "bid_size": 159.0, "ask": 19.5, "ask_size": 375.0, "iv": 0.6175, "open_interest": 14.0, "volume": 0.0, "delta": 0.6142, "gamma": 0.0073, "vega": 0.2868, "theta": -0.0094, "rho": 0.3123, "theo": 17.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-30T09:45:35", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "TNA290119P00060000", "bid": 17.5, "bid_size": 39.0, "ask": 21.95, "ask_size": 68.0, "iv": 0.591, "open_interest": 4.0, "volume": 0.0, "delta": -0.3345, "gamma": 0.0075, "vega": 0.2872, "theta": -0.0094, "rho": -0.6012, "theo": 20.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-05T10:54:22", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "TNA290119C00061000", "bid": 15.0, "bid_size": 147.0, "ask": 19.0, "ask_size": 262.0, "iv": 0.6099, "open_interest": 6.0, "volume": 1.0, "delta": 0.607, "gamma": 0.0073, "vega": 0.2889, "theta": -0.0094, "rho": 0.3119, "theo": 16.7467, "change": -1.1, "open": 17.15, "high": 17.15, "low": 17.15, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-11-10T10:27:30", "percent_change": -6.0274, "prev_day_close": 18.25}, {"option": "TNA290119P00061000", "bid": 18.5, "bid_size": 24.0, "ask": 22.5, "ask_size": 33.0, "iv": 0.5953, "open_interest": 0.0, "volume": 0.0, "delta": -0.342, "gamma": 0.0076, "vega": 0.2893, "theta": -0.0094, "rho": -0.6127, "theo": 20.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "TNA290119C00062000", "bid": 15.0, "bid_size": 136.0, "ask": 18.5, "ask_size": 183.0, "iv": 0.6108, "open_interest": 4.0, "volume": 0.0, "delta": 0.5998, "gamma": 0.0074, "vega": 0.2909, "theta": -0.0095, "rho": 0.3124, "theo": 16.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-05T10:32:38", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "TNA290119P00062000", "bid": 19.0, "bid_size": 36.0, "ask": 23.0, "ask_size": 33.0, "iv": 0.5899, "open_interest": 0.0, "volume": 0.0, "delta": -0.3495, "gamma": 0.0077, "vega": 0.2913, "theta": -0.0094, "rho": -0.6208, "theo": 21.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "TNA290119C00063000", "bid": 14.0, "bid_size": 77.0, "ask": 18.5, "ask_size": 84.0, "iv": 0.603, "open_interest": 0.0, "volume": 0.0, "delta": 0.5927, "gamma": 0.0074, "vega": 0.2927, "theta": -0.0096, "rho": 0.3119, "theo": 16.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "TNA290119P00063000", "bid": 19.5, "bid_size": 29.0, "ask": 24.2, "ask_size": 18.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": -0.357, "gamma": 0.0078, "vega": 0.2932, "theta": -0.0094, "rho": -0.6341, "theo": 21.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "TNA290119C00064000", "bid": 13.5, "bid_size": 74.0, "ask": 18.0, "ask_size": 19.0, "iv": 0.595, "open_interest": 11.0, "volume": 0.0, "delta": 0.5856, "gamma": 0.0075, "vega": 0.2944, "theta": -0.0096, "rho": 0.3115, "theo": 15.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-11-03T10:32:50", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "TNA290119P00064000", "bid": 20.0, "bid_size": 34.0, "ask": 25.0, "ask_size": 12.0, "iv": 0.5954, "open_interest": 1.0, "volume": 0.0, "delta": -0.3644, "gamma": 0.0079, "vega": 0.295, "theta": -0.0095, "rho": -0.6452, "theo": 22.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.44, "last_trade_time": "2026-10-06T14:43:19", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "TNA290119C00065000", "bid": 13.0, "bid_size": 101.0, "ask": 18.0, "ask_size": 101.0, "iv": 0.5954, "open_interest": 11.0, "volume": 0.0, "delta": 0.5786, "gamma": 0.0075, "vega": 0.2961, "theta": -0.0097, "rho": 0.3109, "theo": 15.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-20T09:53:45", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "TNA290119P00065000", "bid": 21.0, "bid_size": 14.0, "ask": 25.5, "ask_size": 18.0, "iv": 0.5979, "open_interest": 0.0, "volume": 0.0, "delta": -0.3719, "gamma": 0.008, "vega": 0.2965, "theta": -0.0095, "rho": -0.6548, "theo": 23.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "TNA290119C00066000", "bid": 13.0, "bid_size": 52.0, "ask": 17.5, "ask_size": 59.0, "iv": 0.5956, "open_interest": 6.0, "volume": 0.0, "delta": 0.5717, "gamma": 0.0076, "vega": 0.2976, "theta": -0.0097, "rho": 0.31, "theo": 15.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.49, "last_trade_time": "2026-10-08T11:35:16", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "TNA290119P00066000", "bid": 21.5, "bid_size": 9.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": -0.3793, "gamma": 0.0081, "vega": 0.2979, "theta": -0.0095, "rho": -0.6652, "theo": 23.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "TNA290119C00067000", "bid": 12.85, "bid_size": 41.0, "ask": 17.25, "ask_size": 36.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": 0.5648, "gamma": 0.0076, "vega": 0.2989, "theta": -0.0098, "rho": 0.3094, "theo": 14.9226, "change": 0.0, "open": 0.0, "high": 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": "TNA290119P00067000", "bid": 22.0, "bid_size": 17.0, "ask": 27.0, "ask_size": 18.0, "iv": 0.5937, "open_interest": 0.0, "volume": 0.0, "delta": -0.3867, "gamma": 0.0082, "vega": 0.2993, "theta": -0.0095, "rho": -0.6758, "theo": 24.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "TNA290119C00068000", "bid": 12.5, "bid_size": 44.0, "ask": 17.0, "ask_size": 54.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": 0.5579, "gamma": 0.0076, "vega": 0.3002, "theta": -0.0098, "rho": 0.3083, "theo": 14.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "TNA290119P00068000", "bid": 22.5, "bid_size": 13.0, "ask": 26.75, "ask_size": 13.0, "iv": 0.5748, "open_interest": 0.0, "volume": 0.0, "delta": -0.394, "gamma": 0.0083, "vega": 0.3005, "theta": -0.0095, "rho": -0.6868, "theo": 25.1369, "change": 0.0, "open": 0.0, "high": 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": "TNA290119C00069000", "bid": 12.35, "bid_size": 21.0, "ask": 16.7, "ask_size": 25.0, "iv": 0.5958, "open_interest": 0.0, "volume": 0.0, "delta": 0.5512, "gamma": 0.0077, "vega": 0.3013, "theta": -0.0098, "rho": 0.3072, "theo": 14.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "TNA290119P00069000", "bid": 23.5, "bid_size": 9.0, "ask": 28.0, "ask_size": 9.0, "iv": 0.5888, "open_interest": 0.0, "volume": 0.0, "delta": -0.4014, "gamma": 0.0084, "vega": 0.3015, "theta": -0.0095, "rho": -0.6951, "theo": 25.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "TNA290119C00070000", "bid": 12.0, "bid_size": 32.0, "ask": 16.5, "ask_size": 58.0, "iv": 0.5945, "open_interest": 18.0, "volume": 0.0, "delta": 0.5445, "gamma": 0.0077, "vega": 0.3024, "theta": -0.0099, "rho": 0.306, "theo": 14.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.43, "last_trade_time": "2026-11-06T10:29:33", "percent_change": 0.0, "prev_day_close": 15.125}, {"option": "TNA290119P00070000", "bid": 24.0, "bid_size": 9.0, "ask": 28.55, "ask_size": 8.0, "iv": 0.5828, "open_interest": 15.0, "volume": 0.0, "delta": -0.4087, "gamma": 0.0084, "vega": 0.3026, "theta": -0.0094, "rho": -0.7038, "theo": 26.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.56, "last_trade_time": "2026-10-19T15:26:04", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "TNA290119C00071000", "bid": 11.5, "bid_size": 70.0, "ask": 16.0, "ask_size": 33.0, "iv": 0.5856, "open_interest": 1.0, "volume": 0.0, "delta": 0.5378, "gamma": 0.0077, "vega": 0.3035, "theta": -0.0099, "rho": 0.3047, "theo": 13.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-10-07T09:58:26", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "TNA290119P00071000", "bid": 25.0, "bid_size": 10.0, "ask": 29.4, "ask_size": 9.0, "iv": 0.5898, "open_interest": 0.0, "volume": 0.0, "delta": -0.416, "gamma": 0.0085, "vega": 0.3035, "theta": -0.0094, "rho": -0.7127, "theo": 27.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "TNA290119C00072000", "bid": 11.4, "bid_size": 61.0, "ask": 16.0, "ask_size": 45.0, "iv": 0.5914, "open_interest": 7.0, "volume": 0.0, "delta": 0.5312, "gamma": 0.0077, "vega": 0.3042, "theta": -0.0099, "rho": 0.304, "theo": 13.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.46, "last_trade_time": "2026-09-15T15:34:37", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "TNA290119P00072000", "bid": 25.5, "bid_size": 12.0, "ask": 29.9, "ask_size": 9.0, "iv": 0.5827, "open_interest": 0.0, "volume": 0.0, "delta": -0.4233, "gamma": 0.0086, "vega": 0.3041, "theta": -0.0094, "rho": -0.7193, "theo": 27.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "TNA290119C00073000", "bid": 11.0, "bid_size": 48.0, "ask": 15.7, "ask_size": 31.0, "iv": 0.5871, "open_interest": 0.0, "volume": 0.0, "delta": 0.5247, "gamma": 0.0078, "vega": 0.305, "theta": -0.01, "rho": 0.3028, "theo": 13.3159, "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": 14.75}, {"option": "TNA290119P00073000", "bid": 26.0, "bid_size": 12.0, "ask": 30.1, "ask_size": 13.0, "iv": 0.5705, "open_interest": 0.0, "volume": 0.0, "delta": -0.4305, "gamma": 0.0087, "vega": 0.3047, "theta": -0.0094, "rho": -0.731, "theo": 28.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "TNA290119C00074000", "bid": 10.6, "bid_size": 91.0, "ask": 15.5, "ask_size": 55.0, "iv": 0.5844, "open_interest": 2.0, "volume": 0.0, "delta": 0.5183, "gamma": 0.0078, "vega": 0.3057, "theta": -0.01, "rho": 0.3013, "theo": 13.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.39, "last_trade_time": "2026-10-23T10:08:22", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "TNA290119P00074000", "bid": 27.0, "bid_size": 9.0, "ask": 31.5, "ask_size": 12.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": -0.4377, "gamma": 0.0087, "vega": 0.3054, "theta": -0.0094, "rho": -0.7396, "theo": 29.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "TNA290119C00075000", "bid": 10.5, "bid_size": 68.0, "ask": 15.0, "ask_size": 34.0, "iv": 0.5815, "open_interest": 15.0, "volume": 0.0, "delta": 0.5119, "gamma": 0.0078, "vega": 0.3062, "theta": -0.01, "rho": 0.2998, "theo": 12.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.28, "last_trade_time": "2026-10-08T09:43:47", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "TNA290119P00075000", "bid": 27.5, "bid_size": 12.0, "ask": 32.0, "ask_size": 9.0, "iv": 0.5784, "open_interest": 0.0, "volume": 0.0, "delta": -0.4449, "gamma": 0.0088, "vega": 0.3057, "theta": -0.0093, "rho": -0.7478, "theo": 29.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "TNA290119C00076000", "bid": 10.5, "bid_size": 28.0, "ask": 15.0, "ask_size": 48.0, "iv": 0.5882, "open_interest": 1.0, "volume": 0.0, "delta": 0.5056, "gamma": 0.0078, "vega": 0.3068, "theta": -0.01, "rho": 0.2984, "theo": 12.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-09-15T09:41:28", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "TNA290119P00076000", "bid": 28.5, "bid_size": 9.0, "ask": 33.0, "ask_size": 13.0, "iv": 0.5869, "open_interest": 0.0, "volume": 0.0, "delta": -0.452, "gamma": 0.0089, "vega": 0.306, "theta": -0.0093, "rho": -0.753, "theo": 30.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "TNA290119C00080000", "bid": 10.0, "bid_size": 161.0, "ask": 14.0, "ask_size": 198.0, "iv": 0.5894, "open_interest": 35.0, "volume": 0.0, "delta": 0.481, "gamma": 0.0079, "vega": 0.3078, "theta": -0.01, "rho": 0.2917, "theo": 11.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-09T14:24:09", "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "TNA290119P00080000", "bid": 31.0, "bid_size": 9.0, "ask": 35.55, "ask_size": 8.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": -0.4802, "gamma": 0.0092, "vega": 0.3058, "theta": -0.0092, "rho": -0.784, "theo": 33.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "TNA290119C00085000", "bid": 8.5, "bid_size": 54.0, "ask": 13.5, "ask_size": 96.0, "iv": 0.5861, "open_interest": 12.0, "volume": 0.0, "delta": 0.4518, "gamma": 0.0079, "vega": 0.3075, "theta": -0.01, "rho": 0.2827, "theo": 10.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.13, "last_trade_time": "2026-11-06T11:02:31", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "TNA290119P00085000", "bid": 35.0, "bid_size": 8.0, "ask": 39.45, "ask_size": 5.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": -0.5147, "gamma": 0.0094, "vega": 0.304, "theta": -0.0089, "rho": -0.8149, "theo": 37.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "TNA290119C00090000", "bid": 7.5, "bid_size": 70.0, "ask": 12.5, "ask_size": 111.0, "iv": 0.5799, "open_interest": 2.0, "volume": 0.0, "delta": 0.4243, "gamma": 0.0079, "vega": 0.3056, "theta": -0.01, "rho": 0.2729, "theo": 9.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.42, "last_trade_time": "2026-10-14T09:30:05", "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "TNA290119P00090000", "bid": 39.0, "bid_size": 10.0, "ask": 43.5, "ask_size": 12.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": -0.548, "gamma": 0.0097, "vega": 0.2992, "theta": -0.0086, "rho": -0.8398, "theo": 41.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "TNA290119C00095000", "bid": 6.6, "bid_size": 52.0, "ask": 11.5, "ask_size": 108.0, "iv": 0.5728, "open_interest": 2.0, "volume": 0.0, "delta": 0.3986, "gamma": 0.0078, "vega": 0.3023, "theta": -0.0098, "rho": 0.2622, "theo": 8.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-09-22T13:42:01", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "TNA290119P00095000", "bid": 42.8, "bid_size": 10.0, "ask": 47.05, "ask_size": 10.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": -0.5802, "gamma": 0.0099, "vega": 0.2922, "theta": -0.0083, "rho": -0.8456, "theo": 45.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5249996185303}, {"option": "TNA290119C00100000", "bid": 6.0, "bid_size": 68.0, "ask": 11.0, "ask_size": 116.0, "iv": 0.5767, "open_interest": 11.0, "volume": 0.0, "delta": 0.3747, "gamma": 0.0077, "vega": 0.2979, "theta": -0.0097, "rho": 0.2521, "theo": 8.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.49, "last_trade_time": "2026-11-06T13:02:47", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "TNA290119P00100000", "bid": 47.0, "bid_size": 8.0, "ask": 51.1, "ask_size": 14.0, "iv": 0.5629, "open_interest": 0.0, "volume": 0.0, "delta": -0.6112, "gamma": 0.0102, "vega": 0.2849, "theta": -0.008, "rho": -0.8652, "theo": 49.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "TNA290119C00105000", "bid": 5.5, "bid_size": 33.0, "ask": 10.0, "ask_size": 27.0, "iv": 0.5718, "open_interest": 4.0, "volume": 0.0, "delta": 0.3525, "gamma": 0.0076, "vega": 0.2926, "theta": -0.0095, "rho": 0.2415, "theo": 7.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-03T10:28:26", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TNA290119P00105000", "bid": 51.3, "bid_size": 5.0, "ask": 55.5, "ask_size": 5.0, "iv": 0.5672, "open_interest": 0.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0103, "vega": 0.275, "theta": -0.0076, "rho": -0.8639, "theo": 53.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "TNA290119C00110000", "bid": 5.0, "bid_size": 10.0, "ask": 9.5, "ask_size": 52.0, "iv": 0.5735, "open_interest": 5.0, "volume": 0.0, "delta": 0.332, "gamma": 0.0074, "vega": 0.2869, "theta": -0.0094, "rho": 0.231, "theo": 6.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-29T14:51:14", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "TNA290119P00110000", "bid": 55.0, "bid_size": 5.0, "ask": 60.0, "ask_size": 5.0, "iv": 0.5593, "open_interest": 6.0, "volume": 0.0, "delta": -0.6694, "gamma": 0.0105, "vega": 0.2619, "theta": -0.0072, "rho": -0.8443, "theo": 57.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.89, "last_trade_time": "2026-10-14T14:53:58", "percent_change": 0.0, "prev_day_close": 56.0}], "symbol": "TNA", "security_type": "stock", "exchange_id": 3, "current_price": 56.51, "price_change": -2.39, "price_change_percent": -4.0577, "bid": 56.52, "ask": 56.53, "bid_size": 200, "ask_size": 600, "open": 57.22, "high": 58.17, "low": 56.06, "close": 56.51, "prev_day_close": 58.9, "volume": 2876929, "iv30": 59.182, "iv30_change": 2.07, "iv30_change_percent": 3.6245, "seqno": 16479403701, "last_trade_time": "2026-11-10T12:02:31", "tick": "down"}, "symbol": "TNA"}