{"timestamp": "2026-11-10 00:29:36", "data": {"options": [{"option": "TNET261120C00035000", "bid": 28.7, "bid_size": 15.0, "ask": 31.4, "ask_size": 15.0, "iv": 2.1613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": 0.0124, "theo": 29.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "TNET261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 2.7743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TNET261120C00040000", "bid": 23.5, "bid_size": 14.0, "ask": 26.4, "ask_size": 15.0, "iv": 1.6358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0008, "vega": 0.001, "theta": -0.0012, "rho": 0.0141, "theo": 24.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "TNET261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 2.2773, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0008, "vega": 0.001, "theta": -0.0041, "rho": -0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TNET261120C00045000", "bid": 18.7, "bid_size": 10.0, "ask": 21.4, "ask_size": 14.0, "iv": 1.3757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0022, "vega": 0.0026, "theta": -0.0069, "rho": 0.0158, "theo": 19.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "TNET261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.8328, "open_interest": 1.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0023, "vega": 0.0026, "theta": -0.0092, "rho": -0.0002, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-14T15:05:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TNET261120C00050000", "bid": 14.0, "bid_size": 10.0, "ask": 16.1, "ask_size": 12.0, "iv": 1.0382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0065, "vega": 0.0064, "theta": -0.0188, "rho": 0.0172, "theo": 14.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "TNET261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.4249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0065, "vega": 0.0064, "theta": -0.0206, "rho": -0.0005, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TNET261120C00055000", "bid": 9.1, "bid_size": 19.0, "ask": 11.3, "ask_size": 12.0, "iv": 0.7998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0183, "vega": 0.0154, "theta": -0.0433, "rho": 0.0178, "theo": 9.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "TNET261120P00055000", "bid": 0.05, "bid_size": 7.0, "ask": 0.6, "ask_size": 18.0, "iv": 0.7126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0184, "vega": 0.0154, "theta": -0.0446, "rho": -0.0015, "theo": 0.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TNET261120C00060000", "bid": 4.7, "bid_size": 21.0, "ask": 7.2, "ask_size": 27.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": 0.7919, "gamma": 0.0448, "vega": 0.0323, "theta": -0.0834, "rho": 0.0163, "theo": 5.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TNET261120P00060000", "bid": 0.05, "bid_size": 6.0, "ask": 3.0, "ask_size": 20.0, "iv": 0.7805, "open_interest": 2.0, "volume": 0.0, "delta": -0.2103, "gamma": 0.0451, "vega": 0.0325, "theta": -0.0845, "rho": -0.0044, "theo": 0.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-11-03T12:11:05", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "TNET261120C00065000", "bid": 1.05, "bid_size": 7.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.5926, "open_interest": 6.0, "volume": 0.0, "delta": 0.5, "gamma": 0.0685, "vega": 0.0448, "theta": -0.1075, "rho": 0.0107, "theo": 2.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-10-30T13:26:01", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "TNET261120P00065000", "bid": 1.6, "bid_size": 6.0, "ask": 4.0, "ask_size": 32.0, "iv": 0.589, "open_interest": 0.0, "volume": 0.0, "delta": -0.5048, "gamma": 0.0691, "vega": 0.0447, "theta": -0.1084, "rho": -0.0095, "theo": 2.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "TNET261120C00070000", "bid": 0.05, "bid_size": 13.0, "ask": 2.7, "ask_size": 50.0, "iv": 0.7246, "open_interest": 15.0, "volume": 0.0, "delta": 0.2087, "gamma": 0.0488, "vega": 0.0323, "theta": -0.0764, "rho": 0.0045, "theo": 0.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-10-30T13:24:48", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "TNET261120P00070000", "bid": 4.6, "bid_size": 11.0, "ask": 7.3, "ask_size": 34.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.0497, "vega": 0.0313, "theta": -0.0772, "rho": -0.0123, "theo": 5.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-29T10:44:49", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "TNET261120C00075000", "bid": 0.05, "bid_size": 17.0, "ask": 1.15, "ask_size": 54.0, "iv": 0.7564, "open_interest": 6.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.0221, "vega": 0.0159, "theta": -0.0387, "rho": 0.0016, "theo": 0.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-30T09:30:21", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "TNET261120P00075000", "bid": 8.7, "bid_size": 25.0, "ask": 11.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0231, "vega": 0.0138, "theta": -0.04, "rho": -0.0098, "theo": 10.5408, "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": 9.0}, {"option": "TNET261120C00080000", "bid": 0.1, "bid_size": 99.0, "ask": 0.5, "ask_size": 39.0, "iv": 0.8158, "open_interest": 123.0, "volume": 714.0, "delta": 0.0283, "gamma": 0.0093, "vega": 0.0073, "theta": -0.0186, "rho": 0.0006, "theo": 0.0699, "change": 0.0, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:56:50", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "TNET261120P00080000", "bid": 13.7, "bid_size": 29.0, "ask": 16.4, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0101, "vega": 0.0034, "theta": -0.0182, "rho": -0.0036, "theo": 15.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "TNET261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 67.0, "iv": 1.3796, "open_interest": 5.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0041, "vega": 0.0035, "theta": -0.0093, "rho": 0.0003, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:13:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TNET261120P00085000", "bid": 18.6, "bid_size": 24.0, "ask": 21.2, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0116, "rho": 0.0, "theo": 20.435, "change": 0.0, "open": 0.0, "high": 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": "TNET261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 23.0, "iv": 1.5654, "open_interest": 2.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0019, "vega": 0.0018, "theta": -0.005, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T12:40:07", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TNET261120P00090000", "bid": 23.7, "bid_size": 10.0, "ask": 26.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 25.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "TNET261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 59.0, "iv": 1.7345, "open_interest": 507.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.001, "vega": 0.001, "theta": -0.0028, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T15:57:18", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TNET261120P00095000", "bid": 28.7, "bid_size": 14.0, "ask": 31.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 30.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-10-29T09:33:35", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "TNET261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 22.0, "iv": 1.8789, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TNET261120P00100000", "bid": 33.7, "bid_size": 10.0, "ask": 36.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 35.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-10-29T09:33:35", "percent_change": 0.0, "prev_day_close": 33.3499994277954}, {"option": "TNET261218C00017500", "bid": 44.9, "bid_size": 8.0, "ask": 49.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0194, "theo": 47.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-03-23T15:59:54", "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "TNET261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 2.8752, "open_interest": 2.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0014, "rho": -0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-04-13T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNET261218C00020000", "bid": 42.6, "bid_size": 8.0, "ask": 46.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": 0.0222, "theo": 44.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "TNET261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 2.6145, "open_interest": 9.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0019, "rho": -0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-05-18T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNET261218C00022500", "bid": 40.1, "bid_size": 8.0, "ask": 44.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0017, "theta": 0.0, "rho": 0.0249, "theo": 42.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.21, "last_trade_time": "2026-03-20T12:22:14", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "TNET261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 19.0, "iv": 2.3739, "open_interest": 10.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0025, "rho": -0.0002, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-05-12T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TNET261218C00025000", "bid": 37.8, "bid_size": 8.0, "ask": 41.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0004, "vega": 0.0023, "theta": 0.0, "rho": 0.0276, "theo": 39.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "TNET261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 2.1613, "open_interest": 16.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0032, "rho": -0.0003, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-22T14:36:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNET261218C00030000", "bid": 32.8, "bid_size": 9.0, "ask": 36.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0009, "vega": 0.0042, "theta": -0.0019, "rho": 0.0329, "theo": 34.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-05-29T10:19:48", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "TNET261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 14.0, "iv": 1.8086, "open_interest": 66.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0009, "vega": 0.0042, "theta": -0.0053, "rho": -0.0006, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-07-07T11:08:39", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TNET261218C00035000", "bid": 27.9, "bid_size": 9.0, "ask": 31.9, "ask_size": 9.0, "iv": 0.6752, "open_interest": 16.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0018, "vega": 0.0074, "theta": -0.0055, "rho": 0.038, "theo": 29.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.85, "last_trade_time": "2026-08-03T13:16:24", "percent_change": 0.0, "prev_day_close": 32.1999988555908}, {"option": "TNET261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 38.0, "iv": 1.5199, "open_interest": 11.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0018, "vega": 0.0075, "theta": -0.0084, "rho": -0.001, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-14T10:06:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TNET261218C00040000", "bid": 24.1, "bid_size": 6.0, "ask": 26.8, "ask_size": 12.0, "iv": 1.0175, "open_interest": 10.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0035, "vega": 0.0128, "theta": -0.0105, "rho": 0.0426, "theo": 25.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.38, "last_trade_time": "2026-09-18T12:13:55", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "TNET261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 17.0, "iv": 1.2586, "open_interest": 4.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0035, "vega": 0.0129, "theta": -0.013, "rho": -0.002, "theo": 0.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T09:30:08", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TNET261218C00045000", "bid": 19.3, "bid_size": 13.0, "ask": 20.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 141.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0066, "vega": 0.0215, "theta": -0.0176, "rho": 0.0464, "theo": 20.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-09-11T10:06:12", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "TNET261218P00045000", "bid": 0.1, "bid_size": 2.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.7114, "open_interest": 15.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0066, "vega": 0.0216, "theta": -0.0197, "rho": -0.0036, "theo": 0.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-08T13:45:25", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "TNET261218C00050000", "bid": 13.7, "bid_size": 10.0, "ask": 16.3, "ask_size": 12.0, "iv": 0.364, "open_interest": 11.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0119, "vega": 0.0349, "theta": -0.0272, "rho": 0.0486, "theo": 15.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-10-22T12:14:34", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "TNET261218P00050000", "bid": 0.1, "bid_size": 8.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.8342, "open_interest": 16.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0119, "vega": 0.035, "theta": -0.0288, "rho": -0.0067, "theo": 0.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "TNET261218C00055000", "bid": 10.1, "bid_size": 38.0, "ask": 12.6, "ask_size": 35.0, "iv": 0.6162, "open_interest": 16.0, "volume": 0.0, "delta": 0.834, "gamma": 0.0201, "vega": 0.0532, "theta": -0.0387, "rho": 0.048, "theo": 11.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-10-22T11:40:18", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "TNET261218P00055000", "bid": 0.05, "bid_size": 30.0, "ask": 2.75, "ask_size": 24.0, "iv": 0.6229, "open_interest": 5.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0203, "vega": 0.0534, "theta": -0.04, "rho": -0.0121, "theo": 1.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "TNET261218C00060000", "bid": 6.2, "bid_size": 40.0, "ask": 9.0, "ask_size": 47.0, "iv": 0.5762, "open_interest": 51.0, "volume": 2.0, "delta": 0.7082, "gamma": 0.0302, "vega": 0.0729, "theta": -0.0497, "rho": 0.0432, "theo": 7.3201, "change": -0.9, "open": 7.85, "high": 7.85, "low": 7.85, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-09T10:26:27", "percent_change": -10.2857, "prev_day_close": 8.75}, {"option": "TNET261218P00060000", "bid": 1.7, "bid_size": 28.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.5046, "open_interest": 13.0, "volume": 0.0, "delta": -0.2957, "gamma": 0.0305, "vega": 0.0732, "theta": -0.0507, "rho": -0.0205, "theo": 2.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T12:17:11", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "TNET261218C00065000", "bid": 3.2, "bid_size": 31.0, "ask": 5.5, "ask_size": 37.0, "iv": 0.5133, "open_interest": 11.0, "volume": 0.0, "delta": 0.5361, "gamma": 0.0368, "vega": 0.0841, "theta": -0.0548, "rho": 0.034, "theo": 4.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-06T13:00:52", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TNET261218P00065000", "bid": 2.85, "bid_size": 33.0, "ask": 5.5, "ask_size": 53.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": -0.4703, "gamma": 0.0374, "vega": 0.084, "theta": -0.0557, "rho": -0.031, "theo": 4.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "TNET261218C00070000", "bid": 1.0, "bid_size": 37.0, "ask": 3.5, "ask_size": 44.0, "iv": 0.4879, "open_interest": 17.0, "volume": 0.0, "delta": 0.3603, "gamma": 0.035, "vega": 0.0792, "theta": -0.0511, "rho": 0.0234, "theo": 2.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-11-06T14:34:43", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "TNET261218P00070000", "bid": 5.9, "bid_size": 16.0, "ask": 8.2, "ask_size": 24.0, "iv": 0.4614, "open_interest": 8.0, "volume": 0.0, "delta": -0.6498, "gamma": 0.0359, "vega": 0.078, "theta": -0.0519, "rho": -0.0396, "theo": 7.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-29T09:59:58", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "TNET261218C00075000", "bid": 0.4, "bid_size": 6.0, "ask": 2.65, "ask_size": 27.0, "iv": 0.5508, "open_interest": 8.0, "volume": 0.0, "delta": 0.2262, "gamma": 0.0274, "vega": 0.0638, "theta": -0.0418, "rho": 0.0148, "theo": 1.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T10:55:21", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "TNET261218P00075000", "bid": 10.0, "bid_size": 15.0, "ask": 12.8, "ask_size": 15.0, "iv": 0.5278, "open_interest": 0.0, "volume": 0.0, "delta": -0.788, "gamma": 0.0286, "vega": 0.0612, "theta": -0.0426, "rho": -0.0416, "theo": 11.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-01-30T13:14:39", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "TNET261218C00080000", "bid": 0.15, "bid_size": 3.0, "ask": 2.85, "ask_size": 15.0, "iv": 0.6788, "open_interest": 9.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0195, "vega": 0.0474, "theta": -0.0322, "rho": 0.0093, "theo": 0.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.8249999769032}, {"option": "TNET261218P00080000", "bid": 14.0, "bid_size": 13.0, "ask": 16.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.877, "gamma": 0.0208, "vega": 0.0424, "theta": -0.0327, "rho": -0.039, "theo": 15.8082, "change": 0.0, "open": 0.0, "high": 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": "TNET261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 26.0, "iv": 0.6008, "open_interest": 153.0, "volume": 0.0, "delta": 0.0897, "gamma": 0.0134, "vega": 0.0344, "theta": -0.0243, "rho": 0.0059, "theo": 0.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-04T09:50:05", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "TNET261218P00085000", "bid": 18.8, "bid_size": 10.0, "ask": 21.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0149, "vega": 0.0271, "theta": -0.025, "rho": -0.0314, "theo": 20.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "TNET261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 23.0, "iv": 0.8388, "open_interest": 106.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0093, "vega": 0.025, "theta": -0.0184, "rho": 0.0039, "theo": 0.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TNET261218P00090000", "bid": 23.8, "bid_size": 13.0, "ask": 26.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0112, "vega": 0.0159, "theta": -0.0189, "rho": -0.0227, "theo": 25.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "TNET261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 34.0, "iv": 0.9189, "open_interest": 2.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0066, "vega": 0.0185, "theta": -0.0141, "rho": 0.0026, "theo": 0.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-07-30T15:49:28", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "TNET261218P00095000", "bid": 28.7, "bid_size": 8.0, "ask": 32.6, "ask_size": 8.0, "iv": 0.7733, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0072, "vega": 0.0059, "theta": -0.0165, "rho": -0.0094, "theo": 30.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2999992370606}, {"option": "TNET261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 21.0, "iv": 0.9962, "open_interest": 0.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.0047, "vega": 0.0139, "theta": -0.011, "rho": 0.0019, "theo": 0.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TNET261218P00100000", "bid": 33.7, "bid_size": 8.0, "ask": 37.6, "ask_size": 8.0, "iv": 0.8508, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0031, "vega": 0.001, "theta": -0.0083, "rho": 0.0, "theo": 35.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999988555908}, {"option": "TNET261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 1.0668, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0034, "vega": 0.0106, "theta": -0.0086, "rho": 0.0014, "theo": 0.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TNET261218P00105000", "bid": 38.7, "bid_size": 8.0, "ask": 42.5, "ask_size": 8.0, "iv": 0.902, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0004, "vega": 0.0, "theta": -0.0083, "rho": 0.0, "theo": 40.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "TNET270319C00030000", "bid": 32.7, "bid_size": 8.0, "ask": 36.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0017, "vega": 0.0182, "theta": -0.0006, "rho": 0.101, "theo": 35.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "TNET270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 19.0, "iv": 0.9407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0018, "vega": 0.0184, "theta": -0.0048, "rho": -0.0049, "theo": 0.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TNET270319C00035000", "bid": 29.2, "bid_size": 13.0, "ask": 31.8, "ask_size": 14.0, "iv": 0.5469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0031, "vega": 0.0307, "theta": -0.004, "rho": 0.1142, "theo": 30.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "TNET270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 11.0, "iv": 0.6529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0032, "vega": 0.0309, "theta": -0.0076, "rho": -0.0092, "theo": 0.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TNET270319C00040000", "bid": 24.6, "bid_size": 14.0, "ask": 27.3, "ask_size": 14.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0052, "vega": 0.0479, "theta": -0.0081, "rho": 0.1244, "theo": 26.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "TNET270319P00040000", "bid": 0.3, "bid_size": 30.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0053, "vega": 0.0482, "theta": -0.0112, "rho": -0.0159, "theo": 0.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8249999769032}, {"option": "TNET270319C00045000", "bid": 19.4, "bid_size": 16.0, "ask": 22.9, "ask_size": 11.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.008, "vega": 0.0698, "theta": -0.0129, "rho": 0.1307, "theo": 21.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "TNET270319P00045000", "bid": 0.05, "bid_size": 22.0, "ask": 3.2, "ask_size": 24.0, "iv": 0.6292, "open_interest": 1.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0082, "vega": 0.0704, "theta": -0.0156, "rho": -0.0261, "theo": 1.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-08-05T15:51:12", "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "TNET270319C00050000", "bid": 16.3, "bid_size": 10.0, "ask": 18.8, "ask_size": 24.0, "iv": 0.5385, "open_interest": 0.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0115, "vega": 0.0946, "theta": -0.0181, "rho": 0.132, "theo": 17.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "TNET270319P00050000", "bid": 1.2, "bid_size": 24.0, "ask": 3.8, "ask_size": 28.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": -0.164, "gamma": 0.0117, "vega": 0.0952, "theta": -0.0203, "rho": -0.04, "theo": 2.1463, "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": 2.37499994039536}, {"option": "TNET270319C00055000", "bid": 11.8, "bid_size": 11.0, "ask": 15.3, "ask_size": 15.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": 0.7709, "gamma": 0.015, "vega": 0.119, "theta": -0.0228, "rho": 0.1278, "theo": 14.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "TNET270319P00055000", "bid": 1.8, "bid_size": 24.0, "ask": 4.8, "ask_size": 35.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.0154, "vega": 0.12, "theta": -0.0247, "rho": -0.0581, "theo": 3.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "TNET270319C00060000", "bid": 9.1, "bid_size": 11.0, "ask": 11.7, "ask_size": 12.0, "iv": 0.4873, "open_interest": 3.0, "volume": 0.0, "delta": 0.6811, "gamma": 0.0181, "vega": 0.1391, "theta": -0.0265, "rho": 0.1184, "theo": 10.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-28T10:36:03", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "TNET270319P00060000", "bid": 3.6, "bid_size": 16.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.5113, "open_interest": 0.0, "volume": 0.0, "delta": -0.3335, "gamma": 0.0187, "vega": 0.1396, "theta": -0.0281, "rho": -0.078, "theo": 5.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "TNET270319C00065000", "bid": 6.4, "bid_size": 13.0, "ask": 9.8, "ask_size": 30.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": 0.5825, "gamma": 0.0202, "vega": 0.1513, "theta": -0.0286, "rho": 0.1051, "theo": 8.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "TNET270319P00065000", "bid": 6.1, "bid_size": 12.0, "ask": 8.8, "ask_size": 19.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": -0.4356, "gamma": 0.0209, "vega": 0.151, "theta": -0.0298, "rho": -0.0992, "theo": 7.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "TNET270319C00070000", "bid": 4.3, "bid_size": 17.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.4868, "open_interest": 3.0, "volume": 0.0, "delta": 0.483, "gamma": 0.0209, "vega": 0.154, "theta": -0.029, "rho": 0.0896, "theo": 6.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-10-23T10:38:54", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "TNET270319P00070000", "bid": 9.1, "bid_size": 11.0, "ask": 11.9, "ask_size": 20.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": -0.5392, "gamma": 0.0217, "vega": 0.1519, "theta": -0.0297, "rho": -0.1173, "theo": 10.319, "change": 0.0, "open": 0.0, "high": 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": "TNET270319C00075000", "bid": 2.9, "bid_size": 12.0, "ask": 5.8, "ask_size": 15.0, "iv": 0.4911, "open_interest": 16.0, "volume": 0.0, "delta": 0.3901, "gamma": 0.0202, "vega": 0.148, "theta": -0.0277, "rho": 0.0739, "theo": 4.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-12T09:30:04", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "TNET270319P00075000", "bid": 12.6, "bid_size": 24.0, "ask": 15.5, "ask_size": 31.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": -0.6364, "gamma": 0.0211, "vega": 0.1437, "theta": -0.0279, "rho": -0.1332, "theo": 13.6948, "change": 0.0, "open": 0.0, "high": 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": "TNET270319C00080000", "bid": 1.75, "bid_size": 5.0, "ask": 5.1, "ask_size": 43.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": 0.3086, "gamma": 0.0186, "vega": 0.1358, "theta": -0.0253, "rho": 0.0594, "theo": 3.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "TNET270319P00080000", "bid": 16.3, "bid_size": 11.0, "ask": 19.1, "ask_size": 16.0, "iv": 0.5085, "open_interest": 0.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0196, "vega": 0.1284, "theta": -0.025, "rho": -0.1413, "theo": 17.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "TNET270319C00085000", "bid": 1.0, "bid_size": 28.0, "ask": 3.8, "ask_size": 29.0, "iv": 0.502, "open_interest": 9.0, "volume": 0.0, "delta": 0.2407, "gamma": 0.0164, "vega": 0.1202, "theta": -0.0224, "rho": 0.0469, "theo": 2.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-28T09:55:37", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "TNET270319P00085000", "bid": 20.6, "bid_size": 14.0, "ask": 23.1, "ask_size": 11.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.0177, "vega": 0.1081, "theta": -0.0218, "rho": -0.1392, "theo": 21.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "TNET270319C00090000", "bid": 0.25, "bid_size": 22.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.5113, "open_interest": 0.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.014, "vega": 0.1035, "theta": -0.0194, "rho": 0.0366, "theo": 1.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "TNET270319P00090000", "bid": 24.3, "bid_size": 15.0, "ask": 27.1, "ask_size": 11.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0159, "vega": 0.0859, "theta": -0.0191, "rho": -0.1274, "theo": 26.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "TNET270319C00095000", "bid": 0.25, "bid_size": 11.0, "ask": 2.1, "ask_size": 15.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0118, "vega": 0.0875, "theta": -0.0164, "rho": 0.0284, "theo": 1.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "TNET270319P00095000", "bid": 28.9, "bid_size": 16.0, "ask": 31.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0146, "vega": 0.0631, "theta": -0.0164, "rho": -0.1058, "theo": 30.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "TNET270319C00100000", "bid": 0.05, "bid_size": 17.0, "ask": 2.35, "ask_size": 23.0, "iv": 0.544, "open_interest": 1.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.0097, "vega": 0.0731, "theta": -0.0138, "rho": 0.022, "theo": 0.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T09:30:03", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "TNET270319P00100000", "bid": 33.7, "bid_size": 14.0, "ask": 36.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.0133, "vega": 0.0373, "theta": -0.0157, "rho": -0.0672, "theo": 35.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3499984741211}, {"option": "TNET270319C00105000", "bid": 0.05, "bid_size": 17.0, "ask": 1.25, "ask_size": 19.0, "iv": 0.507, "open_interest": 2.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.008, "vega": 0.0605, "theta": -0.0115, "rho": 0.017, "theo": 0.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-23T09:30:03", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "TNET270319P00105000", "bid": 38.5, "bid_size": 11.0, "ask": 42.6, "ask_size": 6.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0096, "vega": 0.0155, "theta": -0.0133, "rho": -0.0233, "theo": 40.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4000015258789}, {"option": "TNET270617C00035000", "bid": 29.6, "bid_size": 13.0, "ask": 32.2, "ask_size": 13.0, "iv": 0.4543, "open_interest": 1.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0036, "vega": 0.0531, "theta": -0.0004, "rho": 0.1838, "theo": 31.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.88, "last_trade_time": "2026-11-04T13:16:37", "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "TNET270617P00035000", "bid": 0.2, "bid_size": 11.0, "ask": 2.25, "ask_size": 13.0, "iv": 0.6658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0037, "vega": 0.0537, "theta": -0.0069, "rho": -0.0228, "theo": 0.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TNET270617C00040000", "bid": 25.2, "bid_size": 12.0, "ask": 27.9, "ask_size": 12.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0056, "vega": 0.0785, "theta": -0.0043, "rho": 0.1964, "theo": 27.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "TNET270617P00040000", "bid": 0.8, "bid_size": 25.0, "ask": 1.95, "ask_size": 11.0, "iv": 0.5708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0057, "vega": 0.0792, "theta": -0.0099, "rho": -0.0378, "theo": 1.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "TNET270617C00045000", "bid": 20.5, "bid_size": 18.0, "ask": 24.1, "ask_size": 16.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0078, "vega": 0.1067, "theta": -0.0085, "rho": 0.2029, "theo": 23.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "TNET270617P00045000", "bid": 1.25, "bid_size": 19.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.5787, "open_interest": 0.0, "volume": 0.0, "delta": -0.134, "gamma": 0.008, "vega": 0.1081, "theta": -0.0132, "rho": -0.0579, "theo": 2.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "TNET270617C00050000", "bid": 17.8, "bid_size": 8.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": 0.8231, "gamma": 0.0101, "vega": 0.1349, "theta": -0.0124, "rho": 0.2029, "theo": 19.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "TNET270617P00050000", "bid": 2.0, "bid_size": 11.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.5382, "open_interest": 10.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0104, "vega": 0.1363, "theta": -0.0162, "rho": -0.0824, "theo": 3.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-29T10:21:17", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "TNET270617C00055000", "bid": 14.0, "bid_size": 21.0, "ask": 17.4, "ask_size": 18.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": 0.7574, "gamma": 0.0122, "vega": 0.1602, "theta": -0.0158, "rho": 0.1972, "theo": 16.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "TNET270617P00055000", "bid": 3.6, "bid_size": 12.0, "ask": 6.6, "ask_size": 19.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": -0.2598, "gamma": 0.0126, "vega": 0.1615, "theta": -0.0188, "rho": -0.1105, "theo": 5.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "TNET270617C00060000", "bid": 10.8, "bid_size": 23.0, "ask": 14.5, "ask_size": 40.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": 0.6852, "gamma": 0.014, "vega": 0.1803, "theta": -0.0185, "rho": 0.1865, "theo": 13.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "TNET270617P00060000", "bid": 5.7, "bid_size": 22.0, "ask": 8.8, "ask_size": 31.0, "iv": 0.5276, "open_interest": 1.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.0146, "vega": 0.1811, "theta": -0.0206, "rho": -0.1399, "theo": 7.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-29T12:01:41", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "TNET270617C00065000", "bid": 8.4, "bid_size": 33.0, "ask": 11.9, "ask_size": 28.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.6098, "gamma": 0.0153, "vega": 0.1937, "theta": -0.0203, "rho": 0.1721, "theo": 10.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "TNET270617P00065000", "bid": 7.7, "bid_size": 36.0, "ask": 11.3, "ask_size": 24.0, "iv": 0.5099, "open_interest": 11.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.016, "vega": 0.1935, "theta": -0.0215, "rho": -0.1686, "theo": 9.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-10-29T11:59:44", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "TNET270617C00070000", "bid": 6.7, "bid_size": 12.0, "ask": 10.1, "ask_size": 14.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": 0.5342, "gamma": 0.016, "vega": 0.1999, "theta": -0.0211, "rho": 0.1553, "theo": 8.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "TNET270617P00070000", "bid": 10.8, "bid_size": 32.0, "ask": 14.4, "ask_size": 18.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": -0.4932, "gamma": 0.0169, "vega": 0.1978, "theta": -0.0216, "rho": -0.194, "theo": 12.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "TNET270617C00075000", "bid": 5.3, "bid_size": 16.0, "ask": 8.4, "ask_size": 12.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": 0.4612, "gamma": 0.0162, "vega": 0.1992, "theta": -0.0211, "rho": 0.1374, "theo": 6.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "TNET270617P00075000", "bid": 14.1, "bid_size": 17.0, "ask": 17.0, "ask_size": 11.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": -0.5711, "gamma": 0.0172, "vega": 0.1943, "theta": -0.0208, "rho": -0.2147, "theo": 15.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "TNET270617C00080000", "bid": 3.9, "bid_size": 11.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": 0.393, "gamma": 0.0158, "vega": 0.1926, "theta": -0.0204, "rho": 0.1195, "theo": 5.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "TNET270617P00080000", "bid": 17.9, "bid_size": 11.0, "ask": 21.1, "ask_size": 13.0, "iv": 0.5155, "open_interest": 0.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.017, "vega": 0.1839, "theta": -0.0193, "rho": -0.2283, "theo": 19.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "TNET270617C00085000", "bid": 2.7, "bid_size": 10.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.3311, "gamma": 0.015, "vega": 0.1815, "theta": -0.0192, "rho": 0.1023, "theo": 4.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "TNET270617P00085000", "bid": 21.3, "bid_size": 18.0, "ask": 24.6, "ask_size": 16.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": -0.7128, "gamma": 0.0163, "vega": 0.1675, "theta": -0.0172, "rho": -0.233, "theo": 22.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "TNET270617C00090000", "bid": 1.5, "bid_size": 17.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.4627, "open_interest": 1.0, "volume": 0.0, "delta": 0.276, "gamma": 0.0139, "vega": 0.1672, "theta": -0.0177, "rho": 0.0864, "theo": 3.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T15:11:46", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "TNET270617P00090000", "bid": 25.7, "bid_size": 12.0, "ask": 28.5, "ask_size": 11.0, "iv": 0.4895, "open_interest": 1.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.0155, "vega": 0.1466, "theta": -0.0147, "rho": -0.226, "theo": 27.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.52, "last_trade_time": "2026-11-04T13:18:53", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "TNET270617C00095000", "bid": 1.0, "bid_size": 9.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.4707, "open_interest": 1.0, "volume": 0.0, "delta": 0.2282, "gamma": 0.0126, "vega": 0.1512, "theta": -0.0159, "rho": 0.0722, "theo": 2.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "TNET270617P00095000", "bid": 29.7, "bid_size": 15.0, "ask": 32.5, "ask_size": 11.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": -0.8301, "gamma": 0.0147, "vega": 0.1219, "theta": -0.0124, "rho": -0.2073, "theo": 31.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "TNET270617C00100000", "bid": 0.55, "bid_size": 19.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.4867, "open_interest": 4.0, "volume": 0.0, "delta": 0.1872, "gamma": 0.0112, "vega": 0.1346, "theta": -0.0141, "rho": 0.0599, "theo": 2.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "TNET270617P00100000", "bid": 34.2, "bid_size": 15.0, "ask": 37.8, "ask_size": 17.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.8809, "gamma": 0.014, "vega": 0.0944, "theta": -0.0108, "rho": -0.1785, "theo": 35.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}], "symbol": "TNET", "security_type": "stock", "exchange_id": 3, "current_price": 64.63, "price_change": -2.0, "price_change_percent": -3.0017, "bid": 62.8, "ask": 80.0, "bid_size": 200, "ask_size": 500, "open": 66.6, "high": 67.03, "low": 64.115, "close": 64.63, "prev_day_close": 66.63, "volume": 333878, "iv30": 50.993, "iv30_change": 1.7, "iv30_change_percent": 3.4488, "seqno": 10410336460, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "TNET"}