{"timestamp": "2026-10-24 04:59:39", "data": {"options": [{"option": "TNYA261120C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 1.4149, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T10:14:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TNYA261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0004, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T14:04:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TNYA261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 2.8493, "open_interest": 104.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-30T09:45:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TNYA261120P00001000", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 4.4288, "open_interest": 1.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0008, "theo": 0.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-24T15:33:15", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "TNYA261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 4.9484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TNYA261120P00001500", "bid": 0.7, "bid_size": 1.0, "ask": 1.7, "ask_size": 1.0, "iv": 5.2022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0012, "theo": 1.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TNYA261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TNYA261120P00002000", "bid": 1.2, "bid_size": 1.0, "ask": 2.2, "ask_size": 1.0, "iv": 5.71, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": -0.0016, "theo": 1.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TNYA261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNYA261120P00002500", "bid": 0.9, "bid_size": 130.0, "ask": 5.0, "ask_size": 1180.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.2512, "vega": 0.0, "theta": 0.0, "rho": -0.0014, "theo": 2.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "TNYA261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNYA261120P00005000", "bid": 3.2, "bid_size": 135.0, "ask": 7.0, "ask_size": 1179.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-20T09:54:18", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "TNYA261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNYA261120P00007500", "bid": 5.0, "bid_size": 135.0, "ask": 9.1, "ask_size": 1178.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-10-20T09:53:56", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "TNYA261218C00000500", "bid": 0.05, "bid_size": 4.0, "ask": 0.3, "ask_size": 2.0, "iv": 3.4989, "open_interest": 490.0, "volume": 0.0, "delta": 0.4268, "gamma": 1.915, "vega": 0.0006, "theta": -0.0007, "rho": 0.0002, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:55:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TNYA261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 313.0, "volume": 0.0, "delta": -0.5801, "gamma": 1.9416, "vega": 0.0006, "theta": -0.0007, "rho": -0.0004, "theo": 0.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TNYA261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.9656, "open_interest": 452.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.8366, "vega": 0.0003, "theta": -0.0004, "rho": 0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TNYA261218P00001000", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 2.3844, "open_interest": 1.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.9044, "vega": 0.0003, "theta": -0.0005, "rho": -0.0006, "theo": 0.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-05-20T11:29:22", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "TNYA261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1406.0, "iv": 0.0, "open_interest": 308.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.4695, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T09:30:21", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TNYA261218P00001500", "bid": 0.65, "bid_size": 1.0, "ask": 1.65, "ask_size": 1.0, "iv": 2.9273, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.5372, "vega": 0.0001, "theta": -0.0004, "rho": -0.0004, "theo": 1.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TNYA261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 496.0, "iv": 4.2007, "open_interest": 988.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.3167, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-10T10:16:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TNYA261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 938.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.3202, "vega": 0.0001, "theta": -0.0003, "rho": -0.0003, "theo": 1.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-05-12T11:13:14", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TNYA261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 267.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0972, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "TNYA261218P00005000", "bid": 2.1, "bid_size": 3.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0035, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "TNYA261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 267.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0586, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "TNYA261218P00007500", "bid": 4.5, "bid_size": 66.0, "ask": 9.5, "ask_size": 673.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "TNYA270115C00000500", "bid": 0.05, "bid_size": 43.0, "ask": 0.2, "ask_size": 1.0, "iv": 2.235, "open_interest": 424.0, "volume": 0.0, "delta": 0.4968, "gamma": 1.3427, "vega": 0.0007, "theta": -0.0007, "rho": 0.0002, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T14:37:06", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "TNYA270115P00000500", "bid": 0.05, "bid_size": 304.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 315.0, "volume": 0.0, "delta": -0.4764, "gamma": 1.3162, "vega": 0.0007, "theta": -0.0007, "rho": -0.0008, "theo": 0.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T11:09:08", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "TNYA270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.6545, "open_interest": 2596.0, "volume": 1.0, "delta": 0.2627, "gamma": 0.9128, "vega": 0.0006, "theta": -0.0007, "rho": 0.0001, "theo": 0.0371, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T10:16:50", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "TNYA270115P00001000", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 2.5977, "open_interest": 80.0, "volume": 0.0, "delta": -0.7108, "gamma": 0.9329, "vega": 0.0006, "theta": -0.0007, "rho": -0.0015, "theo": 0.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-19T11:09:30", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "TNYA270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 3.2263, "open_interest": 3299.0, "volume": 0.0, "delta": 0.201, "gamma": 0.6901, "vega": 0.0005, "theta": -0.0006, "rho": 0.0001, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TNYA270115P00001500", "bid": 0.6, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.7355, "vega": 0.0005, "theta": -0.0007, "rho": -0.0019, "theo": 1.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-06-09T11:07:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TNYA270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 626.0, "iv": 2.3044, "open_interest": 2225.0, "volume": 0.0, "delta": 0.1716, "gamma": 0.5757, "vega": 0.0005, "theta": -0.0006, "rho": 0.0001, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T15:29:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TNYA270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 938.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.6419, "vega": 0.0005, "theta": -0.0007, "rho": -0.0022, "theo": 1.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-07-07T11:31:19", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TNYA270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 267.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.3526, "vega": 0.0004, "theta": -0.0006, "rho": 0.0001, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T09:34:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "TNYA270115P00005000", "bid": 2.1, "bid_size": 3.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.5152, "vega": 0.0003, "theta": -0.0009, "rho": -0.0022, "theo": 4.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "TNYA270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4.0, "iv": 6.0251, "open_interest": 10.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.2928, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-14T15:51:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TNYA270115P00007500", "bid": 4.5, "bid_size": 61.0, "ask": 9.5, "ask_size": 614.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.4531, "vega": 0.0002, "theta": -0.001, "rho": -0.0016, "theo": 7.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "TNYA270416C00000500", "bid": 0.1, "bid_size": 4.0, "ask": 0.3, "ask_size": 1.0, "iv": 2.1005, "open_interest": 57.0, "volume": 0.0, "delta": 0.5913, "gamma": 1.3534, "vega": 0.0011, "theta": -0.0004, "rho": 0.0006, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-21T12:15:22", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "TNYA270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4698, "gamma": 1.4291, "vega": 0.0011, "theta": -0.0004, "rho": -0.0012, "theo": 0.1831, "change": 0.0, "open": 0.0, "high": 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": "TNYA270416C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 629.0, "iv": 1.7947, "open_interest": 640.0, "volume": 3.0, "delta": 0.3046, "gamma": 1.0434, "vega": 0.001, "theta": -0.0004, "rho": 0.0004, "theo": 0.0432, "change": 0.05, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T11:41:29", "percent_change": 50.0, "prev_day_close": 0.100000001490116}, {"option": "TNYA270416P00001000", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.9828, "open_interest": 24.0, "volume": 0.0, "delta": -0.781, "gamma": 1.2043, "vega": 0.0008, "theta": -0.0004, "rho": -0.0017, "theo": 0.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T11:09:30", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TNYA270416C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.7809, "vega": 0.0008, "theta": -0.0003, "rho": 0.0002, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T13:37:26", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TNYA270416P00001500", "bid": 0.7, "bid_size": 1.0, "ask": 1.7, "ask_size": 1.0, "iv": 2.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.997, "vega": 0.0005, "theta": -0.0004, "rho": -0.0015, "theo": 1.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TNYA270416C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.1751, "gamma": 0.6353, "vega": 0.0007, "theta": -0.0003, "rho": 0.0002, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T13:00:46", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TNYA270416P00002000", "bid": 1.1, "bid_size": 1.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.7894, "vega": 0.0003, "theta": -0.0003, "rho": -0.0009, "theo": 1.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "TNYA270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 134.0, "volume": 0.0, "delta": 0.149, "gamma": 0.5427, "vega": 0.0006, "theta": -0.0003, "rho": 0.0002, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-08T10:44:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNYA270416P00002500", "bid": 0.1, "bid_size": 898.0, "ask": 5.0, "ask_size": 813.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.5044, "vega": 0.0001, "theta": -0.0002, "rho": -0.0004, "theo": 2.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "TNYA270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.092, "gamma": 0.3368, "vega": 0.0004, "theta": -0.0002, "rho": 0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T10:05:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TNYA270416P00005000", "bid": 2.1, "bid_size": 98.0, "ask": 7.0, "ask_size": 653.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "TNYA270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 4.4791, "open_interest": 0.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.2558, "vega": 0.0004, "theta": -0.0002, "rho": 0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TNYA270416P00007500", "bid": 4.6, "bid_size": 96.0, "ask": 9.5, "ask_size": 654.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}], "symbol": "TNYA", "security_type": "stock", "exchange_id": 2, "current_price": 0.3919, "price_change": -0.001, "price_change_percent": -0.2564, "bid": 0.385, "ask": 0.392, "bid_size": 9100, "ask_size": 300, "open": 0.3945, "high": 0.397, "low": 0.3813, "close": 0.389, "prev_day_close": 0.39, "volume": 1698850, "iv30": 32.074, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 46686689583, "last_trade_time": "2026-10-23T15:59:59", "tick": "down"}, "symbol": "TNYA"}