{"timestamp": "2026-11-10 05:17:52", "data": {"options": [{"option": "TONX261120C00002500", "bid": 0.35, "bid_size": 293.0, "ask": 0.85, "ask_size": 59.0, "iv": 1.7042, "open_interest": 231.0, "volume": 0.0, "delta": 0.7763, "gamma": 0.3736, "vega": 0.0015, "theta": -0.0111, "rho": 0.0006, "theo": 0.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-26T15:46:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TONX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 7.4744, "open_interest": 1016.0, "volume": 0.0, "delta": -0.2277, "gamma": 0.3753, "vega": 0.0016, "theta": -0.0112, "rho": -0.0002, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T12:44:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TONX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 939.0, "iv": 4.2086, "open_interest": 263.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.1031, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T12:44:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TONX261120P00005000", "bid": 1.85, "bid_size": 239.0, "ask": 4.9, "ask_size": 4.0, "iv": 3.1383, "open_interest": 105.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.1107, "vega": 0.0003, "theta": -0.0027, "rho": -0.0004, "theo": 2.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-09-29T14:37:58", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "TONX261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 100.0, "iv": 3.4958, "open_interest": 252.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0024, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T09:51:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TONX261120P00007500", "bid": 4.2, "bid_size": 111.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 4.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-02T11:34:38", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TONX261218C00002500", "bid": 0.5, "bid_size": 5.0, "ask": 0.85, "ask_size": 66.0, "iv": 1.0888, "open_interest": 2.0, "volume": 0.0, "delta": 0.7724, "gamma": 0.3341, "vega": 0.003, "theta": -0.0036, "rho": 0.0018, "theo": 0.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T12:28:00", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "TONX261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 2.2048, "open_interest": 100.0, "volume": 0.0, "delta": -0.2391, "gamma": 0.3379, "vega": 0.003, "theta": -0.0037, "rho": -0.0008, "theo": 0.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:01:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TONX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 836.0, "iv": 2.2116, "open_interest": 0.0, "volume": 4.0, "delta": 0.2138, "gamma": 0.2017, "vega": 0.0028, "theta": -0.0053, "rho": 0.0005, "theo": 0.138, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:10:36", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "TONX261218P00005000", "bid": 1.9, "bid_size": 66.0, "ask": 3.1, "ask_size": 7.0, "iv": 2.5185, "open_interest": 0.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.208, "vega": 0.0027, "theta": -0.0053, "rho": -0.0028, "theo": 2.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "TONX261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 957.0, "iv": 2.3729, "open_interest": 0.0, "volume": 0.0, "delta": 0.1439, "gamma": 0.1169, "vega": 0.0022, "theta": -0.0055, "rho": 0.0004, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TONX261218P00007500", "bid": 4.2, "bid_size": 109.0, "ask": 5.6, "ask_size": 8.0, "iv": 2.9825, "open_interest": 0.0, "volume": 0.0, "delta": -0.875, "gamma": 0.122, "vega": 0.002, "theta": -0.0053, "rho": -0.0036, "theo": 4.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "TONX270219C00002500", "bid": 0.65, "bid_size": 35.0, "ask": 1.0, "ask_size": 22.0, "iv": 0.9135, "open_interest": 25.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.2106, "vega": 0.0052, "theta": -0.0024, "rho": 0.0038, "theo": 0.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T15:51:47", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "TONX270219P00002500", "bid": 0.05, "bid_size": 2337.0, "ask": 0.8, "ask_size": 186.0, "iv": 1.1516, "open_interest": 663.0, "volume": 0.0, "delta": -0.2717, "gamma": 0.2144, "vega": 0.0052, "theta": -0.0026, "rho": -0.0027, "theo": 0.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-15T10:04:11", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "TONX270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 151.0, "iv": 1.0322, "open_interest": 53.0, "volume": 1.0, "delta": 0.3302, "gamma": 0.1933, "vega": 0.0057, "theta": -0.0033, "rho": 0.0019, "theo": 0.2944, "change": -0.275, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:11:46", "percent_change": -84.6154, "prev_day_close": 0.324999988079071}, {"option": "TONX270219P00005000", "bid": 2.0, "bid_size": 454.0, "ask": 2.6, "ask_size": 93.0, "iv": 1.2741, "open_interest": 565.0, "volume": 0.0, "delta": -0.7016, "gamma": 0.2037, "vega": 0.0054, "theta": -0.0032, "rho": -0.0071, "theo": 2.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-09-29T14:37:58", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "TONX270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 582.0, "iv": 1.4497, "open_interest": 3.0, "volume": 0.0, "delta": 0.2023, "gamma": 0.1293, "vega": 0.0044, "theta": -0.003, "rho": 0.0012, "theo": 0.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "TONX270219P00007500", "bid": 4.2, "bid_size": 257.0, "ask": 5.4, "ask_size": 26.0, "iv": 1.7393, "open_interest": 98.0, "volume": 0.0, "delta": -0.8377, "gamma": 0.1424, "vega": 0.0038, "theta": -0.0026, "rho": -0.008, "theo": 4.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-02T11:34:38", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TONX270521C00002500", "bid": 0.5, "bid_size": 81.0, "ask": 1.35, "ask_size": 65.0, "iv": 0.7643, "open_interest": 6.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.1338, "vega": 0.007, "theta": -0.0019, "rho": 0.0057, "theo": 1.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-21T14:52:37", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TONX270521P00002500", "bid": 0.25, "bid_size": 168.0, "ask": 3.1, "ask_size": 2.0, "iv": 2.9309, "open_interest": 20.0, "volume": 0.0, "delta": -0.2605, "gamma": 0.1373, "vega": 0.007, "theta": -0.002, "rho": -0.0059, "theo": 0.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T11:32:23", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TONX270521C00005000", "bid": 0.1, "bid_size": 1071.0, "ask": 1.75, "ask_size": 1225.0, "iv": 1.5966, "open_interest": 0.0, "volume": 0.0, "delta": 0.4527, "gamma": 0.1621, "vega": 0.0086, "theta": -0.0025, "rho": 0.0042, "theo": 0.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TONX270521P00005000", "bid": 2.1, "bid_size": 44.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4452, "open_interest": 0.0, "volume": 0.0, "delta": -0.5884, "gamma": 0.174, "vega": 0.0084, "theta": -0.0025, "rho": -0.0134, "theo": 2.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TONX270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 247.0, "iv": 1.1508, "open_interest": 2.0, "volume": 0.0, "delta": 0.3371, "gamma": 0.1305, "vega": 0.0079, "theta": -0.0026, "rho": 0.0031, "theo": 0.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T12:45:59", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TONX270521P00007500", "bid": 4.3, "bid_size": 113.0, "ask": 7.0, "ask_size": 6.0, "iv": 2.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.715, "gamma": 0.1468, "vega": 0.0072, "theta": -0.0024, "rho": -0.017, "theo": 4.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}], "symbol": "TONX", "security_type": "stock", "exchange_id": 2, "current_price": 3.0, "price_change": 0.21, "price_change_percent": 7.1186, "bid": 2.7, "ask": 3.0, "bid_size": 3100, "ask_size": 100, "open": 2.56, "high": 2.97, "low": 2.51, "close": 2.95, "prev_day_close": 2.95, "volume": 346317, "iv30": 85.668, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10412148950, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "TONX"}