{"timestamp": "2026-11-10 00:17:30", "data": {"options": [{"option": "TNK261120C00024000", "bid": 59.9, "bid_size": 3.0, "ask": 62.9, "ask_size": 12.0, "iv": 2.9087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0015, "theta": -0.011, "rho": 0.0084, "theo": 61.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9000015258789}, {"option": "TNK261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 8.0, "iv": 4.2525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0182, "rho": -0.0001, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TNK261120C00029000", "bid": 54.9, "bid_size": 7.0, "ask": 57.9, "ask_size": 12.0, "iv": 2.4333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.002, "theta": -0.0138, "rho": 0.0102, "theo": 56.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "TNK261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 17.0, "iv": 3.688, "open_interest": 1.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0004, "vega": 0.002, "theta": -0.0204, "rho": -0.0001, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TNK261120C00034000", "bid": 49.9, "bid_size": 4.0, "ask": 52.9, "ask_size": 12.0, "iv": 2.0315, "open_interest": 6.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0005, "vega": 0.0025, "theta": -0.0174, "rho": 0.0119, "theo": 51.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "TNK261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 23.0, "iv": 3.1886, "open_interest": 1.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0005, "vega": 0.0025, "theta": -0.0233, "rho": -0.0002, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TNK261120C00039000", "bid": 44.9, "bid_size": 4.0, "ask": 47.9, "ask_size": 11.0, "iv": 1.6788, "open_interest": 1.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0008, "vega": 0.0033, "theta": -0.0218, "rho": 0.0136, "theo": 46.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9000015258789}, {"option": "TNK261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 2.6575, "open_interest": 41.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0008, "vega": 0.0033, "theta": -0.0272, "rho": -0.0003, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T14:40:38", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TNK261120C00044000", "bid": 39.9, "bid_size": 6.0, "ask": 43.0, "ask_size": 12.0, "iv": 1.6505, "open_interest": 19.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0011, "vega": 0.0044, "theta": -0.0276, "rho": 0.0153, "theo": 41.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-11-04T10:47:12", "percent_change": 0.0, "prev_day_close": 40.9000015258789}, {"option": "TNK261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 2.1913, "open_interest": 67.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0011, "vega": 0.0044, "theta": -0.0325, "rho": -0.0004, "theo": 0.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-06-30T12:46:52", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TNK261120C00049000", "bid": 34.9, "bid_size": 6.0, "ask": 37.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0017, "vega": 0.006, "theta": -0.0353, "rho": 0.0169, "theo": 36.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.16, "last_trade_time": "2026-09-10T10:03:24", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "TNK261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 48.0, "iv": 1.8008, "open_interest": 71.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0017, "vega": 0.006, "theta": -0.0396, "rho": -0.0005, "theo": 0.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T13:20:11", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "TNK261120C00054000", "bid": 29.9, "bid_size": 6.0, "ask": 32.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0027, "vega": 0.0083, "theta": -0.0457, "rho": 0.0184, "theo": 31.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.3, "last_trade_time": "2026-08-31T10:12:34", "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "TNK261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 27.0, "iv": 1.5714, "open_interest": 44.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0027, "vega": 0.0083, "theta": -0.0495, "rho": -0.0007, "theo": 0.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-05T10:18:29", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TNK261120C00059000", "bid": 24.9, "bid_size": 6.0, "ask": 27.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0042, "vega": 0.0117, "theta": -0.06, "rho": 0.0198, "theo": 26.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.18, "last_trade_time": "2026-08-05T13:35:25", "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "TNK261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 37.0, "iv": 1.5326, "open_interest": 82.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0043, "vega": 0.0117, "theta": -0.0632, "rho": -0.0011, "theo": 0.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T09:30:04", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TNK261120C00064000", "bid": 20.0, "bid_size": 8.0, "ask": 22.9, "ask_size": 7.0, "iv": 0.7073, "open_interest": 37.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0069, "vega": 0.0169, "theta": -0.0797, "rho": 0.0209, "theo": 21.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-10-12T13:02:13", "percent_change": 0.0, "prev_day_close": 20.9500007629395}, {"option": "TNK261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 29.0, "iv": 1.2357, "open_interest": 58.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0069, "vega": 0.0169, "theta": -0.0824, "rho": -0.0017, "theo": 0.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-08T10:22:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TNK261120C00065000", "bid": 19.1, "bid_size": 6.0, "ask": 21.9, "ask_size": 6.0, "iv": 0.774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0076, "vega": 0.0182, "theta": -0.0844, "rho": 0.0211, "theo": 20.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "TNK261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 29.0, "iv": 1.2068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0076, "vega": 0.0182, "theta": -0.0871, "rho": -0.0019, "theo": 0.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TNK261120C00069000", "bid": 15.3, "bid_size": 5.0, "ask": 18.2, "ask_size": 9.0, "iv": 0.8215, "open_interest": 96.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0113, "vega": 0.0247, "theta": -0.1065, "rho": 0.0215, "theo": 17.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-11-04T11:54:44", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "TNK261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 49.0, "iv": 1.0001, "open_interest": 72.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0114, "vega": 0.0248, "theta": -0.1089, "rho": -0.0027, "theo": 0.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "TNK261120C00070000", "bid": 14.3, "bid_size": 6.0, "ask": 17.2, "ask_size": 9.0, "iv": 0.7763, "open_interest": 0.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0125, "vega": 0.0266, "theta": -0.1128, "rho": 0.0215, "theo": 16.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "TNK261120P00070000", "bid": 0.05, "bid_size": 6.0, "ask": 1.4, "ask_size": 15.0, "iv": 0.9589, "open_interest": 0.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0125, "vega": 0.0267, "theta": -0.1151, "rho": -0.003, "theo": 0.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "TNK261120C00074000", "bid": 11.1, "bid_size": 59.0, "ask": 13.4, "ask_size": 54.0, "iv": 0.7859, "open_interest": 69.0, "volume": 0.0, "delta": 0.8447, "gamma": 0.0183, "vega": 0.0356, "theta": -0.141, "rho": 0.0212, "theo": 12.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.06, "last_trade_time": "2026-11-05T11:06:52", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "TNK261120P00074000", "bid": 0.05, "bid_size": 64.0, "ask": 1.6, "ask_size": 92.0, "iv": 0.7889, "open_interest": 53.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0184, "vega": 0.0356, "theta": -0.143, "rho": -0.0046, "theo": 1.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-09-04T15:52:45", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "TNK261120C00075000", "bid": 10.3, "bid_size": 28.0, "ask": 12.5, "ask_size": 30.0, "iv": 0.7783, "open_interest": 0.0, "volume": 2.0, "delta": 0.8272, "gamma": 0.02, "vega": 0.0381, "theta": -0.1485, "rho": 0.0209, "theo": 11.7176, "change": 0.82, "open": 11.57, "high": 11.57, "low": 11.57, "tick": "no_change", "last_trade_price": 11.57, "last_trade_time": "2026-11-09T14:25:15", "percent_change": 7.62791, "prev_day_close": 10.75}, {"option": "TNK261120P00075000", "bid": 0.7, "bid_size": 14.0, "ask": 1.4, "ask_size": 29.0, "iv": 0.8026, "open_interest": 11.0, "volume": 0.0, "delta": -0.175, "gamma": 0.0201, "vega": 0.0382, "theta": -0.1505, "rho": -0.0049, "theo": 1.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T10:06:11", "percent_change": 0.0, "prev_day_close": 1.37500005960464}, {"option": "TNK261120C00079000", "bid": 7.3, "bid_size": 73.0, "ask": 9.4, "ask_size": 58.0, "iv": 0.7732, "open_interest": 50.0, "volume": 0.0, "delta": 0.7371, "gamma": 0.0275, "vega": 0.0485, "theta": -0.1778, "rho": 0.0194, "theo": 8.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.91, "last_trade_time": "2026-10-27T09:47:29", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "TNK261120P00079000", "bid": 1.4, "bid_size": 16.0, "ask": 2.65, "ask_size": 82.0, "iv": 0.7965, "open_interest": 86.0, "volume": 1.0, "delta": -0.2657, "gamma": 0.0276, "vega": 0.0487, "theta": -0.1797, "rho": -0.0073, "theo": 2.0478, "change": -0.365, "open": 1.91, "high": 1.91, "low": 1.91, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-11-09T15:34:06", "percent_change": -16.044, "prev_day_close": 2.27500003576279}, {"option": "TNK261120C00080000", "bid": 6.5, "bid_size": 30.0, "ask": 8.3, "ask_size": 37.0, "iv": 0.7193, "open_interest": 1.0, "volume": 0.0, "delta": 0.7092, "gamma": 0.0293, "vega": 0.0509, "theta": -0.1843, "rho": 0.0188, "theo": 7.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T12:00:06", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "TNK261120P00080000", "bid": 1.0, "bid_size": 30.0, "ask": 2.7, "ask_size": 56.0, "iv": 0.6966, "open_interest": 17.0, "volume": 0.0, "delta": -0.2938, "gamma": 0.0295, "vega": 0.051, "theta": -0.186, "rho": -0.008, "theo": 2.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T11:35:17", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TNK261120C00084000", "bid": 4.3, "bid_size": 84.0, "ask": 5.7, "ask_size": 54.0, "iv": 0.7221, "open_interest": 539.0, "volume": 1.0, "delta": 0.579, "gamma": 0.0352, "vega": 0.058, "theta": -0.2011, "rho": 0.0157, "theo": 5.1524, "change": 1.2, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T10:12:56", "percent_change": 25.0, "prev_day_close": 4.80000007152557}, {"option": "TNK261120P00084000", "bid": 2.85, "bid_size": 92.0, "ask": 4.6, "ask_size": 94.0, "iv": 0.7495, "open_interest": 116.0, "volume": 0.0, "delta": -0.425, "gamma": 0.0355, "vega": 0.058, "theta": -0.2027, "rho": -0.0112, "theo": 3.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-05T15:46:28", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TNK261120C00085000", "bid": 3.8, "bid_size": 21.0, "ask": 5.4, "ask_size": 45.0, "iv": 0.7408, "open_interest": 10.0, "volume": 0.0, "delta": 0.5433, "gamma": 0.036, "vega": 0.0588, "theta": -0.2023, "rho": 0.0148, "theo": 4.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-11-03T09:30:36", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "TNK261120P00085000", "bid": 2.9, "bid_size": 96.0, "ask": 5.1, "ask_size": 95.0, "iv": 0.7124, "open_interest": 49.0, "volume": 1.0, "delta": -0.461, "gamma": 0.0363, "vega": 0.0588, "theta": -0.2038, "rho": -0.0121, "theo": 4.1736, "change": -1.02, "open": 3.63, "high": 3.63, "low": 3.63, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-11-09T11:04:46", "percent_change": -21.9355, "prev_day_close": 4.65000009536743}, {"option": "TNK261120C00089000", "bid": 2.3, "bid_size": 56.0, "ask": 3.8, "ask_size": 97.0, "iv": 0.7631, "open_interest": 125.0, "volume": 0.0, "delta": 0.4003, "gamma": 0.0357, "vega": 0.0573, "theta": -0.1931, "rho": 0.0111, "theo": 2.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T12:03:21", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "TNK261120P00089000", "bid": 5.6, "bid_size": 67.0, "ask": 7.6, "ask_size": 71.0, "iv": 0.7588, "open_interest": 173.0, "volume": 0.0, "delta": -0.6052, "gamma": 0.036, "vega": 0.0569, "theta": -0.1943, "rho": -0.0149, "theo": 6.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-05T11:21:57", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "TNK261120C00090000", "bid": 2.1, "bid_size": 38.0, "ask": 3.1, "ask_size": 56.0, "iv": 0.7433, "open_interest": 56.0, "volume": 0.0, "delta": 0.3668, "gamma": 0.0348, "vega": 0.0558, "theta": -0.1878, "rho": 0.0102, "theo": 2.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T10:06:11", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "TNK261120P00090000", "bid": 6.2, "bid_size": 65.0, "ask": 8.3, "ask_size": 68.0, "iv": 0.7561, "open_interest": 250.0, "volume": 0.0, "delta": -0.639, "gamma": 0.0351, "vega": 0.0554, "theta": -0.1888, "rho": -0.0155, "theo": 7.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-11-06T09:31:00", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "TNK261120C00094000", "bid": 1.35, "bid_size": 13.0, "ask": 2.1, "ask_size": 19.0, "iv": 0.7858, "open_interest": 130.0, "volume": 2.0, "delta": 0.2506, "gamma": 0.029, "vega": 0.0472, "theta": -0.1587, "rho": 0.007, "theo": 1.5187, "change": 0.05, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 2.77778, "prev_day_close": 1.80000001192093}, {"option": "TNK261120P00094000", "bid": 9.2, "bid_size": 62.0, "ask": 11.3, "ask_size": 57.0, "iv": 0.7671, "open_interest": 266.0, "volume": 0.0, "delta": -0.7563, "gamma": 0.0294, "vega": 0.0464, "theta": -0.1595, "rho": -0.0171, "theo": 10.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.99, "last_trade_time": "2026-11-04T12:18:03", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "TNK261120C00095000", "bid": 1.05, "bid_size": 24.0, "ask": 2.3, "ask_size": 104.0, "iv": 0.8149, "open_interest": 201.0, "volume": 2.0, "delta": 0.2266, "gamma": 0.0273, "vega": 0.0446, "theta": -0.1504, "rho": 0.0064, "theo": 1.338, "change": 0.0, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T09:41:55", "percent_change": 1.44496e-06, "prev_day_close": 1.64999997615814}, {"option": "TNK261120P00095000", "bid": 10.0, "bid_size": 65.0, "ask": 12.3, "ask_size": 60.0, "iv": 0.7897, "open_interest": 235.0, "volume": 101.0, "delta": -0.7806, "gamma": 0.0277, "vega": 0.0439, "theta": -0.1512, "rho": -0.0175, "theo": 10.9345, "change": -2.1, "open": 9.0, "high": 9.4, "low": 9.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T09:40:43", "percent_change": -18.2609, "prev_day_close": 11.5}, {"option": "TNK261120C00099000", "bid": 0.6, "bid_size": 18.0, "ask": 1.1, "ask_size": 33.0, "iv": 0.7725, "open_interest": 482.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.0206, "vega": 0.0345, "theta": -0.1175, "rho": 0.0042, "theo": 0.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-11-05T15:56:19", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "TNK261120P00099000", "bid": 13.5, "bid_size": 59.0, "ask": 15.7, "ask_size": 57.0, "iv": 0.8125, "open_interest": 371.0, "volume": 0.0, "delta": -0.8584, "gamma": 0.021, "vega": 0.0331, "theta": -0.1186, "rho": -0.017, "theo": 14.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "TNK261120C00100000", "bid": 0.3, "bid_size": 7.0, "ask": 1.4, "ask_size": 34.0, "iv": 0.8072, "open_interest": 574.0, "volume": 0.0, "delta": 0.135, "gamma": 0.019, "vega": 0.0322, "theta": -0.1098, "rho": 0.0038, "theo": 0.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.69, "last_trade_time": "2026-11-03T09:47:22", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TNK261120P00100000", "bid": 14.0, "bid_size": 26.0, "ask": 16.5, "ask_size": 23.0, "iv": 0.7379, "open_interest": 60.0, "volume": 0.0, "delta": -0.8737, "gamma": 0.0195, "vega": 0.0307, "theta": -0.111, "rho": -0.017, "theo": 15.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-02T11:37:58", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "TNK261120C00104000", "bid": 0.3, "bid_size": 12.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.8248, "open_interest": 1121.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0136, "vega": 0.0239, "theta": -0.0825, "rho": 0.0025, "theo": 0.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T10:17:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TNK261120P00104000", "bid": 17.9, "bid_size": 11.0, "ask": 20.2, "ask_size": 17.0, "iv": 0.7766, "open_interest": 21.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0142, "vega": 0.0214, "theta": -0.0839, "rho": -0.0149, "theo": 19.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-02T10:48:46", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "TNK261120C00105000", "bid": 0.2, "bid_size": 44.0, "ask": 0.65, "ask_size": 10.0, "iv": 0.8226, "open_interest": 1770.0, "volume": 6.0, "delta": 0.0802, "gamma": 0.0125, "vega": 0.022, "theta": -0.0766, "rho": 0.0022, "theo": 0.3974, "change": -0.095, "open": 0.49, "high": 0.49, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:11:29", "percent_change": -22.3529, "prev_day_close": 0.425000011920929}, {"option": "TNK261120P00105000", "bid": 18.9, "bid_size": 11.0, "ask": 21.3, "ask_size": 11.0, "iv": 0.8288, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.013, "vega": 0.0199, "theta": -0.0778, "rho": -0.0145, "theo": 20.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-11-04T13:17:47", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "TNK261120C00109000", "bid": 0.05, "bid_size": 37.0, "ask": 1.4, "ask_size": 52.0, "iv": 1.0444, "open_interest": 302.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0088, "vega": 0.0161, "theta": -0.0565, "rho": 0.0015, "theo": 0.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T09:51:58", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "TNK261120P00109000", "bid": 22.5, "bid_size": 11.0, "ask": 25.3, "ask_size": 24.0, "iv": 0.8129, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0094, "vega": 0.013, "theta": -0.0576, "rho": -0.0114, "theo": 23.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "TNK261120C00110000", "bid": 0.1, "bid_size": 19.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.7735, "open_interest": 1067.0, "volume": 2.0, "delta": 0.0483, "gamma": 0.0081, "vega": 0.0148, "theta": -0.0524, "rho": 0.0014, "theo": 0.2273, "change": 0.02, "open": 0.3, "high": 0.3, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T13:54:09", "percent_change": 8.0, "prev_day_close": 0.25000000372529}, {"option": "TNK261120P00110000", "bid": 23.5, "bid_size": 63.0, "ask": 26.3, "ask_size": 60.0, "iv": 0.8368, "open_interest": 175.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0086, "vega": 0.0119, "theta": -0.053, "rho": -0.0115, "theo": 24.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.49, "last_trade_time": "2026-10-14T09:44:04", "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "TNK261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 32.0, "iv": 0.8362, "open_interest": 134.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0057, "vega": 0.0108, "theta": -0.0385, "rho": 0.0009, "theo": 0.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T12:01:36", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "TNK261120P00114000", "bid": 27.4, "bid_size": 11.0, "ask": 30.2, "ask_size": 24.0, "iv": 0.5195, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0064, "vega": 0.0071, "theta": -0.0373, "rho": -0.0083, "theo": 28.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "TNK261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 29.0, "iv": 1.1418, "open_interest": 11.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0052, "vega": 0.01, "theta": -0.0356, "rho": 0.0008, "theo": 0.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T11:52:49", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TNK261120P00115000", "bid": 27.7, "bid_size": 8.0, "ask": 31.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0059, "vega": 0.0063, "theta": -0.0335, "rho": -0.0076, "theo": 29.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "TNK261120C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 41.0, "iv": 1.2141, "open_interest": 57.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0037, "vega": 0.0072, "theta": -0.0262, "rho": 0.0006, "theo": 0.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T09:32:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TNK261120P00119000", "bid": 32.2, "bid_size": 6.0, "ask": 35.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0036, "vega": 0.003, "theta": -0.0244, "rho": -0.0041, "theo": 33.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "TNK261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 1.2115, "open_interest": 4.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0034, "vega": 0.0067, "theta": -0.0243, "rho": 0.0005, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T10:19:40", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TNK261120P00120000", "bid": 33.4, "bid_size": 8.0, "ask": 36.2, "ask_size": 12.0, "iv": 0.8173, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0032, "vega": 0.0026, "theta": -0.0221, "rho": -0.0038, "theo": 34.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "TNK261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 19.0, "iv": 1.4101, "open_interest": 5.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0022, "vega": 0.0045, "theta": -0.0166, "rho": 0.0003, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-03T15:38:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TNK261120P00125000", "bid": 37.7, "bid_size": 6.0, "ask": 41.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.001, "vega": 0.0006, "theta": -0.019, "rho": -0.0009, "theo": 39.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "TNK261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 37.0, "iv": 1.5049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0015, "vega": 0.0031, "theta": -0.0115, "rho": 0.0002, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 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": "TNK261120P00130000", "bid": 42.7, "bid_size": 4.0, "ask": 46.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 44.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3000011444092}, {"option": "TNK261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 14.0, "iv": 1.5925, "open_interest": 1.0, "volume": 0.0, "delta": 0.005, "gamma": 0.001, "vega": 0.0021, "theta": -0.008, "rho": 0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-10-12T09:52:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TNK261120P00135000", "bid": 48.2, "bid_size": 4.0, "ask": 51.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 49.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "TNK261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 1.5467, "open_interest": 1.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0007, "vega": 0.0015, "theta": -0.0056, "rho": 0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-08T10:11:33", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TNK261120P00140000", "bid": 52.7, "bid_size": 5.0, "ask": 56.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 54.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "TNK261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 1.7634, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0005, "vega": 0.001, "theta": -0.0039, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 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": "TNK261120P00145000", "bid": 57.7, "bid_size": 5.0, "ask": 61.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 59.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "TNK261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.2054, "open_interest": 802.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0028, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:30:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TNK261120P00150000", "bid": 63.3, "bid_size": 5.0, "ask": 66.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 64.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1999988555908}, {"option": "TNK261218C00055000", "bid": 29.0, "bid_size": 3.0, "ask": 32.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0033, "vega": 0.0202, "theta": -0.0168, "rho": 0.058, "theo": 31.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "TNK261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 29.0, "iv": 0.9697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0033, "vega": 0.0203, "theta": -0.0199, "rho": -0.0032, "theo": 0.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TNK261218C00060000", "bid": 24.2, "bid_size": 5.0, "ask": 27.7, "ask_size": 11.0, "iv": 0.5931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0052, "vega": 0.0288, "theta": -0.0232, "rho": 0.0618, "theo": 26.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "TNK261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 33.0, "iv": 0.8204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0052, "vega": 0.0291, "theta": -0.0259, "rho": -0.0049, "theo": 0.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "TNK261218C00065000", "bid": 19.8, "bid_size": 12.0, "ask": 22.4, "ask_size": 51.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0081, "vega": 0.0414, "theta": -0.0318, "rho": 0.0643, "theo": 21.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "TNK261218P00065000", "bid": 0.05, "bid_size": 39.0, "ask": 1.1, "ask_size": 54.0, "iv": 0.6182, "open_interest": 3.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0082, "vega": 0.0415, "theta": -0.0341, "rho": -0.0076, "theo": 0.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T13:13:54", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "TNK261218C00070000", "bid": 15.4, "bid_size": 25.0, "ask": 18.0, "ask_size": 55.0, "iv": 0.5487, "open_interest": 0.0, "volume": 5.0, "delta": 0.8748, "gamma": 0.0125, "vega": 0.0587, "theta": -0.0431, "rho": 0.0647, "theo": 16.9876, "change": 2.05, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-09T10:51:16", "percent_change": 12.8527, "prev_day_close": 15.9500002861023}, {"option": "TNK261218P00070000", "bid": 0.15, "bid_size": 38.0, "ask": 2.0, "ask_size": 55.0, "iv": 0.5849, "open_interest": 3.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0126, "vega": 0.0589, "theta": -0.045, "rho": -0.0122, "theo": 1.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T14:01:31", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TNK261218C00075000", "bid": 11.5, "bid_size": 27.0, "ask": 14.1, "ask_size": 55.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": 0.7969, "gamma": 0.018, "vega": 0.0798, "theta": -0.0567, "rho": 0.0618, "theo": 12.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "TNK261218P00075000", "bid": 1.1, "bid_size": 40.0, "ask": 2.75, "ask_size": 43.0, "iv": 0.556, "open_interest": 31.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.0182, "vega": 0.0801, "theta": -0.0584, "rho": -0.0193, "theo": 2.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "TNK261218C00080000", "bid": 8.3, "bid_size": 6.0, "ask": 10.3, "ask_size": 38.0, "iv": 0.5488, "open_interest": 0.0, "volume": 0.0, "delta": 0.6876, "gamma": 0.023, "vega": 0.0993, "theta": -0.0699, "rho": 0.0553, "theo": 9.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "TNK261218P00080000", "bid": 2.3, "bid_size": 36.0, "ask": 4.4, "ask_size": 63.0, "iv": 0.5387, "open_interest": 31.0, "volume": 0.0, "delta": -0.3189, "gamma": 0.0233, "vega": 0.0995, "theta": -0.0714, "rho": -0.0289, "theo": 3.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T09:35:44", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "TNK261218C00085000", "bid": 5.8, "bid_size": 32.0, "ask": 7.5, "ask_size": 49.0, "iv": 0.5584, "open_interest": 3.0, "volume": 0.0, "delta": 0.5617, "gamma": 0.0253, "vega": 0.1103, "theta": -0.0788, "rho": 0.0462, "theo": 6.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.69, "last_trade_time": "2026-11-06T13:48:36", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TNK261218P00085000", "bid": 4.6, "bid_size": 48.0, "ask": 7.0, "ask_size": 50.0, "iv": 0.5585, "open_interest": 47.0, "volume": 0.0, "delta": -0.4468, "gamma": 0.0258, "vega": 0.1102, "theta": -0.0803, "rho": -0.0392, "theo": 5.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T15:30:57", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "TNK261218C00090000", "bid": 4.0, "bid_size": 33.0, "ask": 5.4, "ask_size": 45.0, "iv": 0.5777, "open_interest": 6.0, "volume": 2.0, "delta": 0.442, "gamma": 0.0246, "vega": 0.1103, "theta": -0.0814, "rho": 0.0368, "theo": 4.7321, "change": 0.1, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T14:47:11", "percent_change": 2.32558, "prev_day_close": 4.30000007152557}, {"option": "TNK261218P00090000", "bid": 8.0, "bid_size": 53.0, "ask": 10.0, "ask_size": 53.0, "iv": 0.5861, "open_interest": 43.0, "volume": 0.0, "delta": -0.5687, "gamma": 0.0251, "vega": 0.1093, "theta": -0.0829, "rho": -0.0483, "theo": 8.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-05T11:35:02", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "TNK261218C00095000", "bid": 2.0, "bid_size": 79.0, "ask": 4.5, "ask_size": 73.0, "iv": 0.5841, "open_interest": 117.0, "volume": 0.0, "delta": 0.3423, "gamma": 0.0219, "vega": 0.1026, "theta": -0.0788, "rho": 0.0288, "theo": 3.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-11-06T09:30:21", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "TNK261218P00095000", "bid": 11.5, "bid_size": 36.0, "ask": 13.7, "ask_size": 36.0, "iv": 0.6014, "open_interest": 13.0, "volume": 0.0, "delta": -0.6705, "gamma": 0.0225, "vega": 0.1009, "theta": -0.0802, "rho": -0.054, "theo": 12.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T13:17:47", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "TNK261218C00100000", "bid": 0.95, "bid_size": 52.0, "ask": 3.6, "ask_size": 50.0, "iv": 0.6007, "open_interest": 1.0, "volume": 0.0, "delta": 0.2647, "gamma": 0.0187, "vega": 0.0914, "theta": -0.0731, "rho": 0.0223, "theo": 2.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T09:30:21", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "TNK261218P00100000", "bid": 15.3, "bid_size": 8.0, "ask": 17.7, "ask_size": 19.0, "iv": 0.603, "open_interest": 59.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0193, "vega": 0.0882, "theta": -0.0744, "rho": -0.0569, "theo": 16.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T11:46:52", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "TNK261218C00105000", "bid": 0.7, "bid_size": 14.0, "ask": 2.2, "ask_size": 51.0, "iv": 0.5969, "open_interest": 12.0, "volume": 0.0, "delta": 0.2058, "gamma": 0.0156, "vega": 0.0795, "theta": -0.0661, "rho": 0.0174, "theo": 1.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T09:30:08", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TNK261218P00105000", "bid": 19.7, "bid_size": 9.0, "ask": 22.3, "ask_size": 19.0, "iv": 0.6398, "open_interest": 1.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0162, "vega": 0.0751, "theta": -0.0672, "rho": -0.0577, "theo": 21.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-02T15:52:29", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "TNK261218C00110000", "bid": 0.25, "bid_size": 18.0, "ask": 1.9, "ask_size": 49.0, "iv": 0.624, "open_interest": 70.0, "volume": 0.0, "delta": 0.1615, "gamma": 0.0128, "vega": 0.0683, "theta": -0.0589, "rho": 0.0136, "theo": 1.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-11-05T15:56:19", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "TNK261218P00110000", "bid": 24.4, "bid_size": 5.0, "ask": 26.7, "ask_size": 11.0, "iv": 0.6576, "open_interest": 0.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0136, "vega": 0.0626, "theta": -0.0597, "rho": -0.0557, "theo": 25.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "TNK261218C00115000", "bid": 0.05, "bid_size": 15.0, "ask": 1.7, "ask_size": 43.0, "iv": 0.6622, "open_interest": 0.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.0106, "vega": 0.0584, "theta": -0.0519, "rho": 0.0108, "theo": 1.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "TNK261218P00115000", "bid": 28.8, "bid_size": 5.0, "ask": 31.7, "ask_size": 10.0, "iv": 0.6755, "open_interest": 0.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0113, "vega": 0.051, "theta": -0.0526, "rho": -0.0527, "theo": 30.3977, "change": 0.0, "open": 0.0, "high": 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": "TNK261218C00120000", "bid": 0.05, "bid_size": 10.0, "ask": 1.15, "ask_size": 21.0, "iv": 0.6686, "open_interest": 5.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.0087, "vega": 0.0498, "theta": -0.0456, "rho": 0.0086, "theo": 0.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T12:20:49", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "TNK261218P00120000", "bid": 33.6, "bid_size": 6.0, "ask": 36.5, "ask_size": 9.0, "iv": 0.6921, "open_interest": 0.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0095, "vega": 0.0418, "theta": -0.0463, "rho": -0.0485, "theo": 35.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6999988555908}, {"option": "TNK261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 12.0, "iv": 0.7766, "open_interest": 0.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0072, "vega": 0.0425, "theta": -0.04, "rho": 0.007, "theo": 0.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "TNK261218P00125000", "bid": 38.5, "bid_size": 4.0, "ask": 41.4, "ask_size": 14.0, "iv": 0.7194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.008, "vega": 0.0326, "theta": -0.0409, "rho": -0.0438, "theo": 40.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "TNK261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 27.0, "iv": 0.8294, "open_interest": 0.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.006, "vega": 0.0363, "theta": -0.035, "rho": 0.0057, "theo": 0.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TNK261218P00130000", "bid": 43.5, "bid_size": 5.0, "ask": 46.3, "ask_size": 14.0, "iv": 0.7536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0068, "vega": 0.024, "theta": -0.0361, "rho": -0.0342, "theo": 44.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "TNK261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 28.0, "iv": 0.8783, "open_interest": 0.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.005, "vega": 0.0311, "theta": -0.0306, "rho": 0.0046, "theo": 0.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TNK261218P00135000", "bid": 48.4, "bid_size": 9.0, "ask": 51.3, "ask_size": 13.0, "iv": 0.7771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0061, "vega": 0.0179, "theta": -0.0316, "rho": -0.0288, "theo": 49.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3000011444092}, {"option": "TNK261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 21.0, "iv": 0.9238, "open_interest": 0.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0042, "vega": 0.0267, "theta": -0.0268, "rho": 0.0038, "theo": 0.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TNK261218P00140000", "bid": 52.7, "bid_size": 3.0, "ask": 56.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.005, "vega": 0.0112, "theta": -0.0279, "rho": -0.0142, "theo": 54.8357, "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": 54.8000011444092}, {"option": "TNK261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 13.0, "iv": 0.9661, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0035, "vega": 0.023, "theta": -0.0235, "rho": 0.0032, "theo": 0.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TNK261218P00145000", "bid": 57.7, "bid_size": 3.0, "ask": 61.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0036, "vega": 0.0065, "theta": -0.0257, "rho": -0.0106, "theo": 59.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "TNK261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 31.0, "iv": 1.0056, "open_interest": 0.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.003, "vega": 0.0198, "theta": -0.0207, "rho": 0.0027, "theo": 0.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TNK261218P00150000", "bid": 62.7, "bid_size": 3.0, "ask": 66.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0024, "vega": 0.0041, "theta": -0.0154, "rho": -0.0085, "theo": 64.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6499977111816}, {"option": "TNK261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 29.0, "iv": 1.0425, "open_interest": 0.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0025, "vega": 0.0172, "theta": -0.0182, "rho": 0.0022, "theo": 0.2142, "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": 0.550000011920929}, {"option": "TNK261218P00155000", "bid": 67.7, "bid_size": 3.0, "ask": 71.9, "ask_size": 8.0, "iv": 0.8855, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0013, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 69.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "TNK261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 13.0, "iv": 1.077, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0022, "vega": 0.015, "theta": -0.016, "rho": 0.0019, "theo": 0.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TNK261218P00160000", "bid": 72.7, "bid_size": 3.0, "ask": 76.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0005, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 74.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "TNK270219C00040000", "bid": 44.0, "bid_size": 3.0, "ask": 47.7, "ask_size": 8.0, "iv": 0.8463, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0012, "vega": 0.0188, "theta": 0.0, "rho": 0.1038, "theo": 45.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "TNK270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 0.8554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0012, "vega": 0.0186, "theta": -0.0066, "rho": -0.0043, "theo": 0.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TNK270219C00045000", "bid": 39.3, "bid_size": 1.0, "ask": 42.8, "ask_size": 9.0, "iv": 0.7717, "open_interest": 4.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.002, "vega": 0.0281, "theta": -0.0032, "rho": 0.1174, "theo": 40.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.02, "last_trade_time": "2026-11-02T09:36:48", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "TNK270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 48.0, "iv": 0.7386, "open_interest": 18.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.002, "vega": 0.028, "theta": -0.0093, "rho": -0.007, "theo": 0.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TNK270219C00050000", "bid": 34.6, "bid_size": 5.0, "ask": 38.1, "ask_size": 11.0, "iv": 0.7162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.003, "vega": 0.0411, "theta": -0.0076, "rho": 0.128, "theo": 36.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "TNK270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 53.0, "iv": 0.7316, "open_interest": 93.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.003, "vega": 0.0411, "theta": -0.013, "rho": -0.0112, "theo": 0.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-04T15:57:39", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "TNK270219C00055000", "bid": 29.9, "bid_size": 6.0, "ask": 33.5, "ask_size": 14.0, "iv": 0.6599, "open_interest": 7.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0045, "vega": 0.0582, "theta": -0.0129, "rho": 0.1358, "theo": 31.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-08-27T09:30:03", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "TNK270219P00055000", "bid": 0.15, "bid_size": 10.0, "ask": 1.9, "ask_size": 47.0, "iv": 0.6461, "open_interest": 74.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0045, "vega": 0.0583, "theta": -0.0176, "rho": -0.0173, "theo": 0.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-27T09:53:02", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "TNK270219C00060000", "bid": 25.5, "bid_size": 5.0, "ask": 29.1, "ask_size": 28.0, "iv": 0.6271, "open_interest": 8.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.0064, "vega": 0.0791, "theta": -0.0191, "rho": 0.1404, "theo": 27.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.52, "last_trade_time": "2026-08-06T13:28:08", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "TNK270219P00060000", "bid": 0.05, "bid_size": 56.0, "ask": 3.1, "ask_size": 61.0, "iv": 0.6184, "open_interest": 72.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0064, "vega": 0.0793, "theta": -0.0231, "rho": -0.026, "theo": 1.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T13:13:59", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "TNK270219C00065000", "bid": 20.9, "bid_size": 5.0, "ask": 24.4, "ask_size": 33.0, "iv": 0.5523, "open_interest": 3.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0086, "vega": 0.1028, "theta": -0.0258, "rho": 0.1413, "theo": 22.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.96, "last_trade_time": "2026-08-10T10:02:36", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "TNK270219P00065000", "bid": 0.9, "bid_size": 16.0, "ask": 2.95, "ask_size": 35.0, "iv": 0.5515, "open_interest": 75.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.0087, "vega": 0.1032, "theta": -0.0292, "rho": -0.0377, "theo": 2.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "TNK270219C00070000", "bid": 17.5, "bid_size": 5.0, "ask": 20.7, "ask_size": 27.0, "iv": 0.5652, "open_interest": 2.0, "volume": 0.0, "delta": 0.7945, "gamma": 0.0109, "vega": 0.1269, "theta": -0.0324, "rho": 0.1383, "theo": 19.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-10-26T10:18:00", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "TNK270219P00070000", "bid": 1.65, "bid_size": 5.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.5291, "open_interest": 24.0, "volume": 0.0, "delta": -0.2028, "gamma": 0.011, "vega": 0.1273, "theta": -0.0351, "rho": -0.0522, "theo": 3.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T14:27:15", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "TNK270219C00075000", "bid": 14.4, "bid_size": 29.0, "ask": 17.2, "ask_size": 56.0, "iv": 0.5633, "open_interest": 7.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.0131, "vega": 0.1487, "theta": -0.0382, "rho": 0.1317, "theo": 15.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T10:10:01", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "TNK270219P00075000", "bid": 3.2, "bid_size": 6.0, "ask": 5.6, "ask_size": 12.0, "iv": 0.5249, "open_interest": 8.0, "volume": 0.0, "delta": -0.2712, "gamma": 0.0132, "vega": 0.1492, "theta": -0.0403, "rho": -0.0692, "theo": 4.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T13:46:04", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "TNK270219C00080000", "bid": 11.4, "bid_size": 31.0, "ask": 14.3, "ask_size": 63.0, "iv": 0.5578, "open_interest": 19.0, "volume": 0.0, "delta": 0.6512, "gamma": 0.0149, "vega": 0.1657, "theta": -0.0426, "rho": 0.1219, "theo": 12.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.06, "last_trade_time": "2026-10-27T09:47:29", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "TNK270219P00080000", "bid": 5.2, "bid_size": 64.0, "ask": 8.1, "ask_size": 96.0, "iv": 0.5381, "open_interest": 107.0, "volume": 0.0, "delta": -0.3482, "gamma": 0.0151, "vega": 0.1662, "theta": -0.0441, "rho": -0.0876, "theo": 6.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-03T14:28:24", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "TNK270219C00085000", "bid": 9.1, "bid_size": 47.0, "ask": 11.9, "ask_size": 61.0, "iv": 0.5638, "open_interest": 61.0, "volume": 0.0, "delta": 0.5714, "gamma": 0.016, "vega": 0.176, "theta": -0.0452, "rho": 0.1098, "theo": 10.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.02, "last_trade_time": "2026-11-06T14:18:21", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "TNK270219P00085000", "bid": 7.8, "bid_size": 34.0, "ask": 9.9, "ask_size": 50.0, "iv": 0.522, "open_interest": 16.0, "volume": 10.0, "delta": -0.4294, "gamma": 0.0163, "vega": 0.1762, "theta": -0.0462, "rho": -0.1061, "theo": 9.1531, "change": -0.05, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -0.518136, "prev_day_close": 9.65000009536743}, {"option": "TNK270219C00090000", "bid": 6.9, "bid_size": 32.0, "ask": 9.8, "ask_size": 66.0, "iv": 0.559, "open_interest": 15.0, "volume": 0.0, "delta": 0.4915, "gamma": 0.0164, "vega": 0.179, "theta": -0.0458, "rho": 0.0965, "theo": 7.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T10:10:04", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "TNK270219P00090000", "bid": 10.4, "bid_size": 34.0, "ask": 13.1, "ask_size": 48.0, "iv": 0.5226, "open_interest": 19.0, "volume": 0.0, "delta": -0.5111, "gamma": 0.0168, "vega": 0.1788, "theta": -0.0463, "rho": -0.123, "theo": 11.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T10:41:51", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "TNK270219C00095000", "bid": 5.3, "bid_size": 32.0, "ask": 8.0, "ask_size": 66.0, "iv": 0.5597, "open_interest": 8.0, "volume": 1.0, "delta": 0.4151, "gamma": 0.0162, "vega": 0.1752, "theta": -0.0447, "rho": 0.0829, "theo": 6.1306, "change": 0.75, "open": 7.15, "high": 7.15, "low": 7.15, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-09T10:59:27", "percent_change": 11.7188, "prev_day_close": 6.39999985694885}, {"option": "TNK270219P00095000", "bid": 13.6, "bid_size": 35.0, "ask": 16.1, "ask_size": 43.0, "iv": 0.5124, "open_interest": 1.0, "volume": 0.0, "delta": -0.5896, "gamma": 0.0167, "vega": 0.1737, "theta": -0.0447, "rho": -0.1375, "theo": 15.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-08-24T12:14:09", "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "TNK270219C00100000", "bid": 4.0, "bid_size": 45.0, "ask": 6.3, "ask_size": 60.0, "iv": 0.5539, "open_interest": 25.0, "volume": 1.0, "delta": 0.3449, "gamma": 0.0154, "vega": 0.1657, "theta": -0.0421, "rho": 0.0698, "theo": 4.7108, "change": -1.1, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T11:42:30", "percent_change": -22.9167, "prev_day_close": 4.79999995231628}, {"option": "TNK270219P00100000", "bid": 17.2, "bid_size": 31.0, "ask": 19.7, "ask_size": 34.0, "iv": 0.5106, "open_interest": 14.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.016, "vega": 0.163, "theta": -0.0416, "rho": -0.1477, "theo": 18.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-30T14:57:12", "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "TNK270219C00105000", "bid": 2.7, "bid_size": 54.0, "ask": 4.5, "ask_size": 52.0, "iv": 0.5259, "open_interest": 34.0, "volume": 0.0, "delta": 0.2828, "gamma": 0.0142, "vega": 0.1523, "theta": -0.0386, "rho": 0.0579, "theo": 3.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.12, "last_trade_time": "2026-10-14T10:41:25", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "TNK270219P00105000", "bid": 21.1, "bid_size": 29.0, "ask": 23.6, "ask_size": 34.0, "iv": 0.5085, "open_interest": 0.0, "volume": 0.0, "delta": -0.7274, "gamma": 0.0149, "vega": 0.1477, "theta": -0.0376, "rho": -0.1535, "theo": 22.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.06, "last_trade_time": "2026-10-08T09:59:46", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "TNK270219C00110000", "bid": 1.65, "bid_size": 43.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.4945, "open_interest": 16.0, "volume": 11.0, "delta": 0.2289, "gamma": 0.0127, "vega": 0.1365, "theta": -0.0345, "rho": 0.0473, "theo": 2.7259, "change": -0.05, "open": 2.65, "high": 2.7, "low": 2.65, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T15:39:57", "percent_change": -1.81818, "prev_day_close": 2.75}, {"option": "TNK270219P00110000", "bid": 25.3, "bid_size": 26.0, "ask": 27.8, "ask_size": 34.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0135, "vega": 0.1297, "theta": -0.0331, "rho": -0.154, "theo": 26.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.96, "last_trade_time": "2026-11-04T11:26:03", "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "TNK270219C00115000", "bid": 1.7, "bid_size": 26.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.5606, "open_interest": 3.0, "volume": 0.0, "delta": 0.1833, "gamma": 0.0112, "vega": 0.1198, "theta": -0.0302, "rho": 0.0382, "theo": 2.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T15:51:04", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "TNK270219P00115000", "bid": 29.6, "bid_size": 24.0, "ask": 32.2, "ask_size": 32.0, "iv": 0.5064, "open_interest": 1.0, "volume": 0.0, "delta": -0.8333, "gamma": 0.0121, "vega": 0.1101, "theta": -0.0283, "rho": -0.1479, "theo": 31.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.03, "last_trade_time": "2026-10-09T10:12:04", "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "TNK270219C00120000", "bid": 1.0, "bid_size": 19.0, "ask": 2.4, "ask_size": 13.0, "iv": 0.5394, "open_interest": 13.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0096, "vega": 0.1033, "theta": -0.0259, "rho": 0.0305, "theo": 1.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-30T12:01:05", "percent_change": 0.0, "prev_day_close": 1.50000004470348}, {"option": "TNK270219P00120000", "bid": 34.1, "bid_size": 12.0, "ask": 37.2, "ask_size": 11.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.0106, "vega": 0.0898, "theta": -0.0237, "rho": -0.1356, "theo": 35.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "TNK270219C00125000", "bid": 0.05, "bid_size": 11.0, "ask": 3.1, "ask_size": 52.0, "iv": 0.5698, "open_interest": 3.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0081, "vega": 0.0877, "theta": -0.022, "rho": 0.0242, "theo": 1.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-19T09:30:21", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "TNK270219P00125000", "bid": 38.9, "bid_size": 9.0, "ask": 41.8, "ask_size": 13.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.0093, "vega": 0.0714, "theta": -0.0192, "rho": -0.1201, "theo": 40.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "TNK270219C00130000", "bid": 0.05, "bid_size": 21.0, "ask": 2.85, "ask_size": 27.0, "iv": 0.5963, "open_interest": 50.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0068, "vega": 0.0736, "theta": -0.0184, "rho": 0.019, "theo": 0.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-16T13:54:27", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "TNK270219P00130000", "bid": 43.6, "bid_size": 8.0, "ask": 46.6, "ask_size": 15.0, "iv": 0.5363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0081, "vega": 0.0529, "theta": -0.0157, "rho": -0.1012, "theo": 45.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "TNK270219C00135000", "bid": 0.05, "bid_size": 10.0, "ask": 2.6, "ask_size": 30.0, "iv": 0.619, "open_interest": 5.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.0056, "vega": 0.0611, "theta": -0.0152, "rho": 0.0149, "theo": 0.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-09-18T12:43:20", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "TNK270219P00135000", "bid": 47.9, "bid_size": 6.0, "ask": 51.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0071, "vega": 0.0334, "theta": -0.0112, "rho": -0.0706, "theo": 49.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "TNK270219C00140000", "bid": 0.05, "bid_size": 12.0, "ask": 2.55, "ask_size": 12.0, "iv": 0.6506, "open_interest": 6.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0046, "vega": 0.0503, "theta": -0.0125, "rho": 0.0116, "theo": 0.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "TNK270219P00140000", "bid": 53.5, "bid_size": 6.0, "ask": 56.3, "ask_size": 7.0, "iv": 0.5612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0062, "vega": 0.0169, "theta": -0.0102, "rho": -0.0291, "theo": 54.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "TNK270219C00145000", "bid": 0.05, "bid_size": 8.0, "ask": 2.5, "ask_size": 32.0, "iv": 0.6803, "open_interest": 3.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0038, "vega": 0.0411, "theta": -0.0102, "rho": 0.009, "theo": 0.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "TNK270219P00145000", "bid": 57.8, "bid_size": 6.0, "ask": 61.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0025, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 59.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "TNK270219C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 15.0, "iv": 0.6702, "open_interest": 12.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0031, "vega": 0.0334, "theta": -0.0082, "rho": 0.007, "theo": 0.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T13:22:30", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "TNK270219P00150000", "bid": 62.7, "bid_size": 7.0, "ask": 66.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 64.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1000022888184}, {"option": "TNK270219C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 36.0, "iv": 0.5968, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0025, "vega": 0.027, "theta": -0.0066, "rho": 0.0054, "theo": 0.2006, "change": 0.0, "open": 0.0, "high": 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": "TNK270219P00155000", "bid": 67.7, "bid_size": 6.0, "ask": 71.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 69.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9499969482422}, {"option": "TNK270219C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 28.0, "iv": 0.734, "open_interest": 0.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.002, "vega": 0.0218, "theta": -0.0053, "rho": 0.0042, "theo": 0.1501, "change": 0.0, "open": 0.0, "high": 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": "TNK270219P00160000", "bid": 73.1, "bid_size": 6.0, "ask": 76.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 74.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "TNK270521C00045000", "bid": 39.9, "bid_size": 4.0, "ask": 43.4, "ask_size": 11.0, "iv": 0.6501, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0023, "vega": 0.0491, "theta": -0.0022, "rho": 0.1776, "theo": 41.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "TNK270521P00045000", "bid": 0.25, "bid_size": 50.0, "ask": 1.15, "ask_size": 21.0, "iv": 0.5882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0023, "vega": 0.0492, "theta": -0.0069, "rho": -0.0178, "theo": 0.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TNK270521C00050000", "bid": 35.0, "bid_size": 8.0, "ask": 38.9, "ask_size": 19.0, "iv": 0.587, "open_interest": 5.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0034, "vega": 0.0719, "theta": -0.0057, "rho": 0.2108, "theo": 36.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.35, "last_trade_time": "2026-09-09T10:32:33", "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "TNK270521P00050000", "bid": 0.3, "bid_size": 6.0, "ask": 2.45, "ask_size": 30.0, "iv": 0.6003, "open_interest": 10.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0034, "vega": 0.0719, "theta": -0.0099, "rho": -0.0287, "theo": 0.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T10:10:16", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "TNK270521C00055000", "bid": 31.0, "bid_size": 6.0, "ask": 34.1, "ask_size": 13.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0048, "vega": 0.0987, "theta": -0.0097, "rho": 0.2292, "theo": 32.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "TNK270521P00055000", "bid": 0.05, "bid_size": 27.0, "ask": 2.9, "ask_size": 54.0, "iv": 0.5262, "open_interest": 6.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0048, "vega": 0.099, "theta": -0.0135, "rho": -0.0437, "theo": 1.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "TNK270521C00060000", "bid": 27.0, "bid_size": 6.0, "ask": 30.1, "ask_size": 12.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0063, "vega": 0.128, "theta": -0.014, "rho": 0.2386, "theo": 28.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "TNK270521P00060000", "bid": 1.1, "bid_size": 19.0, "ask": 3.0, "ask_size": 24.0, "iv": 0.497, "open_interest": 14.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0064, "vega": 0.1286, "theta": -0.0173, "rho": -0.0629, "theo": 2.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T11:35:01", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "TNK270521C00065000", "bid": 23.2, "bid_size": 6.0, "ask": 26.4, "ask_size": 12.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.0079, "vega": 0.1576, "theta": -0.0183, "rho": 0.2399, "theo": 24.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "TNK270521P00065000", "bid": 1.95, "bid_size": 6.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.5108, "open_interest": 16.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.008, "vega": 0.1587, "theta": -0.0211, "rho": -0.0863, "theo": 3.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T11:35:05", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "TNK270521C00070000", "bid": 19.7, "bid_size": 8.0, "ask": 23.0, "ask_size": 20.0, "iv": 0.5243, "open_interest": 0.0, "volume": 0.0, "delta": 0.7694, "gamma": 0.0093, "vega": 0.185, "theta": -0.0223, "rho": 0.2348, "theo": 21.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "TNK270521P00070000", "bid": 3.3, "bid_size": 6.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.5067, "open_interest": 4.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0095, "vega": 0.1863, "theta": -0.0246, "rho": -0.1128, "theo": 5.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TNK270521C00075000", "bid": 16.9, "bid_size": 7.0, "ask": 19.9, "ask_size": 15.0, "iv": 0.5274, "open_interest": 2.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.0106, "vega": 0.2084, "theta": -0.0256, "rho": 0.225, "theo": 18.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-11-04T11:54:44", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "TNK270521P00075000", "bid": 5.3, "bid_size": 6.0, "ask": 8.2, "ask_size": 27.0, "iv": 0.5047, "open_interest": 2.0, "volume": 0.0, "delta": -0.2861, "gamma": 0.0108, "vega": 0.2096, "theta": -0.0276, "rho": -0.1415, "theo": 6.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T11:28:01", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "TNK270521C00080000", "bid": 14.1, "bid_size": 6.0, "ask": 17.2, "ask_size": 45.0, "iv": 0.5197, "open_interest": 1.0, "volume": 0.0, "delta": 0.6515, "gamma": 0.0115, "vega": 0.2263, "theta": -0.0283, "rho": 0.212, "theo": 15.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-09-17T13:06:13", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "TNK270521P00080000", "bid": 7.5, "bid_size": 35.0, "ask": 10.4, "ask_size": 42.0, "iv": 0.5029, "open_interest": 21.0, "volume": 0.0, "delta": -0.3478, "gamma": 0.0118, "vega": 0.2274, "theta": -0.0297, "rho": -0.1708, "theo": 9.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T14:08:10", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "TNK270521C00085000", "bid": 11.9, "bid_size": 12.0, "ask": 14.8, "ask_size": 20.0, "iv": 0.5206, "open_interest": 26.0, "volume": 0.0, "delta": 0.5905, "gamma": 0.0122, "vega": 0.2382, "theta": -0.0301, "rho": 0.1969, "theo": 13.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-05T12:55:19", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "TNK270521P00085000", "bid": 10.1, "bid_size": 6.0, "ask": 13.1, "ask_size": 26.0, "iv": 0.506, "open_interest": 11.0, "volume": 0.0, "delta": -0.4104, "gamma": 0.0125, "vega": 0.2389, "theta": -0.0311, "rho": -0.1996, "theo": 11.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-19T10:21:05", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "TNK270521C00090000", "bid": 9.9, "bid_size": 18.0, "ask": 12.8, "ask_size": 32.0, "iv": 0.5214, "open_interest": 35.0, "volume": 0.0, "delta": 0.5305, "gamma": 0.0125, "vega": 0.2441, "theta": -0.031, "rho": 0.1805, "theo": 11.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-10-28T14:46:01", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "TNK270521P00090000", "bid": 13.3, "bid_size": 11.0, "ask": 15.9, "ask_size": 11.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": -0.4724, "gamma": 0.0129, "vega": 0.244, "theta": -0.0316, "rho": -0.2264, "theo": 14.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "TNK270521C00095000", "bid": 8.0, "bid_size": 32.0, "ask": 11.0, "ask_size": 38.0, "iv": 0.5172, "open_interest": 15.0, "volume": 0.0, "delta": 0.473, "gamma": 0.0125, "vega": 0.2445, "theta": -0.0313, "rho": 0.1636, "theo": 9.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.55, "last_trade_time": "2026-11-04T12:18:02", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "TNK270521P00095000", "bid": 16.2, "bid_size": 24.0, "ask": 18.8, "ask_size": 37.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": -0.532, "gamma": 0.013, "vega": 0.2433, "theta": -0.0314, "rho": -0.2497, "theo": 17.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "TNK270521C00100000", "bid": 6.7, "bid_size": 38.0, "ask": 9.4, "ask_size": 44.0, "iv": 0.5209, "open_interest": 13.0, "volume": 1.0, "delta": 0.4192, "gamma": 0.0123, "vega": 0.2403, "theta": -0.0308, "rho": 0.1471, "theo": 7.8232, "change": 1.4, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T09:37:07", "percent_change": 18.4211, "prev_day_close": 7.59999990463257}, {"option": "TNK270521P00100000", "bid": 19.3, "bid_size": 28.0, "ask": 22.3, "ask_size": 34.0, "iv": 0.4913, "open_interest": 3.0, "volume": 0.0, "delta": -0.5885, "gamma": 0.0129, "vega": 0.2376, "theta": -0.0307, "rho": -0.2691, "theo": 21.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-09-21T15:07:08", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "TNK270521C00105000", "bid": 5.6, "bid_size": 31.0, "ask": 8.4, "ask_size": 69.0, "iv": 0.5288, "open_interest": 1.0, "volume": 0.0, "delta": 0.3692, "gamma": 0.0119, "vega": 0.2324, "theta": -0.0299, "rho": 0.1313, "theo": 6.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-12T10:23:05", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "TNK270521P00105000", "bid": 23.2, "bid_size": 28.0, "ask": 26.0, "ask_size": 33.0, "iv": 0.4957, "open_interest": 1.0, "volume": 0.0, "delta": -0.6413, "gamma": 0.0126, "vega": 0.2278, "theta": -0.0294, "rho": -0.2849, "theo": 24.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.22, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 25.2999992370605}, {"option": "TNK270521C00110000", "bid": 4.3, "bid_size": 8.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.5176, "open_interest": 5.0, "volume": 0.0, "delta": 0.3236, "gamma": 0.0113, "vega": 0.2214, "theta": -0.0286, "rho": 0.1163, "theo": 5.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T11:32:57", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "TNK270521P00110000", "bid": 26.9, "bid_size": 29.0, "ask": 30.1, "ask_size": 20.0, "iv": 0.4952, "open_interest": 68.0, "volume": 0.0, "delta": -0.69, "gamma": 0.0121, "vega": 0.2142, "theta": -0.0278, "rho": -0.2921, "theo": 28.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-13T14:00:51", "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "TNK270521C00115000", "bid": 3.4, "bid_size": 32.0, "ask": 6.2, "ask_size": 55.0, "iv": 0.521, "open_interest": 782.0, "volume": 0.0, "delta": 0.2824, "gamma": 0.0106, "vega": 0.2084, "theta": -0.0269, "rho": 0.1023, "theo": 4.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T10:54:47", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TNK270521P00115000", "bid": 30.9, "bid_size": 6.0, "ask": 34.1, "ask_size": 11.0, "iv": 0.4901, "open_interest": 1.0, "volume": 0.0, "delta": -0.7347, "gamma": 0.0116, "vega": 0.198, "theta": -0.026, "rho": -0.2955, "theo": 32.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-10-14T13:17:39", "percent_change": 0.0, "prev_day_close": 33.0999994277954}, {"option": "TNK270521C00120000", "bid": 2.3, "bid_size": 17.0, "ask": 5.4, "ask_size": 51.0, "iv": 0.5124, "open_interest": 10.0, "volume": 0.0, "delta": 0.2456, "gamma": 0.0099, "vega": 0.1944, "theta": -0.0251, "rho": 0.0898, "theo": 3.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-05T13:16:23", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "TNK270521P00120000", "bid": 35.1, "bid_size": 6.0, "ask": 38.5, "ask_size": 12.0, "iv": 0.4918, "open_interest": 1.0, "volume": 0.0, "delta": -0.7755, "gamma": 0.011, "vega": 0.1806, "theta": -0.024, "rho": -0.2922, "theo": 37.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.75, "last_trade_time": "2026-10-09T10:10:23", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "TNK270521C00125000", "bid": 1.65, "bid_size": 34.0, "ask": 4.7, "ask_size": 59.0, "iv": 0.5108, "open_interest": 97.0, "volume": 0.0, "delta": 0.2131, "gamma": 0.0091, "vega": 0.1795, "theta": -0.0232, "rho": 0.0784, "theo": 3.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-08T09:32:39", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "TNK270521P00125000", "bid": 39.5, "bid_size": 6.0, "ask": 42.9, "ask_size": 12.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": -0.8125, "gamma": 0.0104, "vega": 0.1606, "theta": -0.022, "rho": -0.2782, "theo": 41.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "TNK270521C00130000", "bid": 2.1, "bid_size": 30.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.5085, "open_interest": 51.0, "volume": 0.0, "delta": 0.1844, "gamma": 0.0083, "vega": 0.1647, "theta": -0.0213, "rho": 0.0682, "theo": 2.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-06T15:19:54", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "TNK270521P00130000", "bid": 44.3, "bid_size": 11.0, "ask": 47.5, "ask_size": 15.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.0099, "vega": 0.1417, "theta": -0.02, "rho": -0.2649, "theo": 46.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "TNK270521C00135000", "bid": 0.7, "bid_size": 9.0, "ask": 3.8, "ask_size": 33.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.1593, "gamma": 0.0076, "vega": 0.1502, "theta": -0.0194, "rho": 0.0593, "theo": 2.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "TNK270521P00135000", "bid": 48.8, "bid_size": 6.0, "ask": 52.1, "ask_size": 11.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0092, "vega": 0.1196, "theta": -0.018, "rho": -0.2386, "theo": 50.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "TNK270521C00140000", "bid": 1.1, "bid_size": 32.0, "ask": 3.4, "ask_size": 50.0, "iv": 0.542, "open_interest": 150.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0068, "vega": 0.1361, "theta": -0.0176, "rho": 0.0513, "theo": 1.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-06T13:12:46", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "TNK270521P00140000", "bid": 53.8, "bid_size": 7.0, "ask": 56.8, "ask_size": 10.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0088, "vega": 0.0996, "theta": -0.0164, "rho": -0.2034, "theo": 55.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "TNK270521C00145000", "bid": 0.2, "bid_size": 9.0, "ask": 3.3, "ask_size": 42.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.0062, "vega": 0.1229, "theta": -0.0159, "rho": 0.0445, "theo": 1.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "TNK270521P00145000", "bid": 58.0, "bid_size": 6.0, "ask": 61.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0082, "vega": 0.0785, "theta": -0.014, "rho": -0.181, "theo": 60.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "TNK270521C00150000", "bid": 0.05, "bid_size": 6.0, "ask": 2.95, "ask_size": 31.0, "iv": 0.5335, "open_interest": 13.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.0055, "vega": 0.1104, "theta": -0.0143, "rho": 0.0384, "theo": 1.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T14:41:10", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "TNK270521P00150000", "bid": 63.4, "bid_size": 6.0, "ask": 66.5, "ask_size": 7.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0077, "vega": 0.0545, "theta": -0.0127, "rho": -0.1211, "theo": 64.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4500007629394}, {"option": "TNK270521C00155000", "bid": 0.05, "bid_size": 11.0, "ask": 2.75, "ask_size": 38.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0049, "vega": 0.0989, "theta": -0.0128, "rho": 0.0331, "theo": 1.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "TNK270521P00155000", "bid": 67.8, "bid_size": 7.0, "ask": 71.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0073, "vega": 0.0396, "theta": -0.0108, "rho": -0.0784, "theo": 69.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1500015258789}, {"option": "TNK270521C00160000", "bid": 0.25, "bid_size": 7.0, "ask": 2.65, "ask_size": 24.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0044, "vega": 0.0884, "theta": -0.0114, "rho": 0.0286, "theo": 0.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "TNK270521P00160000", "bid": 72.8, "bid_size": 6.0, "ask": 76.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.005, "vega": 0.0096, "theta": -0.0081, "rho": 0.0, "theo": 74.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.75}], "symbol": "TNK", "security_type": "stock", "exchange_id": 3, "current_price": 85.12, "price_change": -0.59, "price_change_percent": -0.6884, "bid": 85.11, "ask": 105.4, "bid_size": 200, "ask_size": 100, "open": 85.71, "high": 88.0, "low": 84.35, "close": 85.12, "prev_day_close": 85.71, "volume": 792379, "iv30": 60.486, "iv30_change": 0.251, "iv30_change_percent": 0.4167, "seqno": 10409101859, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "TNK"}