{"timestamp": "2026-11-10 00:25:16", "data": {"options": [{"option": "TOST261113C00020000", "bid": 14.55, "bid_size": 180.0, "ask": 15.0, "ask_size": 37.0, "iv": 2.1592, "open_interest": 3.0, "volume": 54.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 14.765, "change": 0.105, "open": 14.92, "high": 15.05, "low": 14.6, "tick": "up", "last_trade_price": 14.88, "last_trade_time": "2026-11-09T15:59:20", "percent_change": 0.710659, "prev_day_close": 14.7750000953674}, {"option": "TOST261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 438.0, "iv": 3.6221, "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": 0.375}, {"option": "TOST261113C00021000", "bid": 13.4, "bid_size": 273.0, "ask": 14.2, "ask_size": 29.0, "iv": 2.2776, "open_interest": 0.0, "volume": 53.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 13.765, "change": -0.49, "open": 13.97, "high": 14.07, "low": 13.65, "tick": "down", "last_trade_price": 13.66, "last_trade_time": "2026-11-09T15:47:22", "percent_change": -3.4629, "prev_day_close": 14.1500000953674}, {"option": "TOST261113P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 459.0, "iv": 3.7064, "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": 0.375}, {"option": "TOST261113C00022000", "bid": 12.45, "bid_size": 237.0, "ask": 13.1, "ask_size": 23.0, "iv": 1.8124, "open_interest": 0.0, "volume": 54.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 12.765, "change": -0.575, "open": 13.05, "high": 13.05, "low": 12.68, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T15:48:05", "percent_change": -4.33145, "prev_day_close": 13.2750000953674}, {"option": "TOST261113P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 409.0, "iv": 3.2224, "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": 0.379999995231628}, {"option": "TOST261113C00023000", "bid": 11.45, "bid_size": 269.0, "ask": 12.05, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 53.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 11.765, "change": -0.445, "open": 12.01, "high": 12.01, "low": 11.7, "tick": "down", "last_trade_price": 11.73, "last_trade_time": "2026-11-09T15:49:18", "percent_change": -3.65503, "prev_day_close": 12.1750001907349}, {"option": "TOST261113P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 492.0, "iv": 2.9684, "open_interest": 23.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:57:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOST261113C00024000", "bid": 10.45, "bid_size": 235.0, "ask": 11.05, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 51.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 10.765, "change": -0.67, "open": 10.9, "high": 10.97, "low": 10.73, "tick": "down", "last_trade_price": 10.73, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -5.87719, "prev_day_close": 11.3999996185303}, {"option": "TOST261113P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 467.0, "iv": 2.0635, "open_interest": 28.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T12:41:47", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "TOST261113C00024500", "bid": 9.95, "bid_size": 243.0, "ask": 10.6, "ask_size": 23.0, "iv": 1.4175, "open_interest": 1.0, "volume": 52.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 10.265, "change": -0.255, "open": 10.38, "high": 10.5, "low": 10.22, "tick": "down", "last_trade_price": 10.22, "last_trade_time": "2026-11-09T15:51:44", "percent_change": -2.43437, "prev_day_close": 10.4749999046326}, {"option": "TOST261113P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 469.0, "iv": 2.6039, "open_interest": 22.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T10:34:35", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "TOST261113C00025000", "bid": 9.4, "bid_size": 315.0, "ask": 10.15, "ask_size": 23.0, "iv": 1.3429, "open_interest": 0.0, "volume": 57.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 9.765, "change": -0.54, "open": 9.83, "high": 10.04, "low": 9.75, "tick": "up", "last_trade_price": 9.76, "last_trade_time": "2026-11-09T15:52:39", "percent_change": -5.24272, "prev_day_close": 10.2999997138977}, {"option": "TOST261113P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 521.0, "iv": 2.099, "open_interest": 75.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0004, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:00:16", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "TOST261113C00025500", "bid": 8.95, "bid_size": 268.0, "ask": 9.65, "ask_size": 31.0, "iv": 1.4789, "open_interest": 0.0, "volume": 55.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 9.265, "change": -0.425, "open": 9.43, "high": 9.51, "low": 9.28, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T15:54:36", "percent_change": -4.37018, "prev_day_close": 9.72499990463257}, {"option": "TOST261113P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 440.0, "iv": 2.3702, "open_interest": 10.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T12:40:44", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TOST261113C00026000", "bid": 8.5, "bid_size": 206.0, "ask": 9.2, "ask_size": 33.0, "iv": 1.6161, "open_interest": 0.0, "volume": 49.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0005, "rho": 0.0001, "theo": 8.7651, "change": -0.42, "open": 8.84, "high": 8.98, "low": 8.73, "tick": "down", "last_trade_price": 8.83, "last_trade_time": "2026-11-09T15:55:29", "percent_change": -4.54054, "prev_day_close": 9.25}, {"option": "TOST261113P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 428.0, "iv": 2.2557, "open_interest": 4.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T14:29:31", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TOST261113C00026500", "bid": 8.05, "bid_size": 391.0, "ask": 8.65, "ask_size": 291.0, "iv": 1.5268, "open_interest": 100.0, "volume": 51.0, "delta": 0.9996, "gamma": 0.0008, "vega": 0.0, "theta": -0.0006, "rho": 0.0001, "theo": 8.2651, "change": -0.105, "open": 8.28, "high": 8.52, "low": 8.28, "tick": "down", "last_trade_price": 8.32, "last_trade_time": "2026-11-09T15:55:50", "percent_change": -1.24629, "prev_day_close": 8.42499995231628}, {"option": "TOST261113P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 3.0517, "open_interest": 6.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T12:34:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOST261113C00027000", "bid": 7.45, "bid_size": 238.0, "ask": 8.25, "ask_size": 29.0, "iv": 1.4386, "open_interest": 1.0, "volume": 51.0, "delta": 0.9992, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0008, "rho": 0.0002, "theo": 7.7653, "change": -0.395, "open": 7.85, "high": 8.01, "low": 7.77, "tick": "down", "last_trade_price": 7.83, "last_trade_time": "2026-11-09T15:56:08", "percent_change": -4.80243, "prev_day_close": 8.22500014305115}, {"option": "TOST261113P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 2.912, "open_interest": 18.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0017, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T13:47:02", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "TOST261113C00027500", "bid": 6.95, "bid_size": 254.0, "ask": 7.75, "ask_size": 32.0, "iv": 1.3513, "open_interest": 1.0, "volume": 49.0, "delta": 0.9985, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0011, "rho": 0.0004, "theo": 7.2656, "change": -0.22, "open": 7.32, "high": 7.47, "low": 7.24, "tick": "down", "last_trade_price": 7.33, "last_trade_time": "2026-11-09T15:56:25", "percent_change": -2.91391, "prev_day_close": 7.54999995231628}, {"option": "TOST261113P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 2.7738, "open_interest": 26.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0024, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:37:19", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "TOST261113C00028000", "bid": 6.45, "bid_size": 450.0, "ask": 7.25, "ask_size": 279.0, "iv": 1.265, "open_interest": 100.0, "volume": 50.0, "delta": 0.9974, "gamma": 0.0038, "vega": 0.0003, "theta": -0.0016, "rho": 0.0005, "theo": 6.7662, "change": -0.065, "open": 6.79, "high": 7.0, "low": 6.77, "tick": "down", "last_trade_price": 6.81, "last_trade_time": "2026-11-09T15:56:55", "percent_change": -0.945455, "prev_day_close": 6.875}, {"option": "TOST261113P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 19.0, "iv": 2.6368, "open_interest": 71.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0036, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T12:04:34", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TOST261113C00028500", "bid": 5.9, "bid_size": 351.0, "ask": 6.7, "ask_size": 168.0, "iv": 1.0071, "open_interest": 0.0, "volume": 51.0, "delta": 0.9957, "gamma": 0.0056, "vega": 0.0004, "theta": -0.0026, "rho": 0.0009, "theo": 6.2673, "change": -0.23, "open": 6.32, "high": 6.5, "low": 6.3, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-11-09T15:57:12", "percent_change": -3.51145, "prev_day_close": 6.54999995231628}, {"option": "TOST261113P00028500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 2.5008, "open_interest": 4.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0053, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T12:43:50", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "TOST261113C00029000", "bid": 5.5, "bid_size": 185.0, "ask": 6.25, "ask_size": 27.0, "iv": 1.1564, "open_interest": 0.0, "volume": 49.0, "delta": 0.9932, "gamma": 0.0082, "vega": 0.0007, "theta": -0.004, "rho": 0.0012, "theo": 5.7692, "change": -0.16, "open": 5.91, "high": 6.05, "low": 5.82, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-11-09T15:57:52", "percent_change": -2.64463, "prev_day_close": 6.04999995231628}, {"option": "TOST261113P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 5.0, "iv": 1.6666, "open_interest": 38.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0078, "vega": 0.0008, "theta": -0.0046, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T11:47:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TOST261113C00029500", "bid": 5.1, "bid_size": 53.0, "ask": 5.8, "ask_size": 28.0, "iv": 1.2132, "open_interest": 0.0, "volume": 49.0, "delta": 0.9894, "gamma": 0.0118, "vega": 0.001, "theta": -0.0061, "rho": 0.0015, "theo": 5.2722, "change": -0.1, "open": 5.58, "high": 5.58, "low": 5.34, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T15:58:37", "percent_change": -1.81818, "prev_day_close": 5.5}, {"option": "TOST261113P00029500", "bid": 0.0, "bid_size": 0.0, "ask": 2.09, "ask_size": 5.0, "iv": 2.212, "open_interest": 45.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0115, "vega": 0.0011, "theta": -0.0066, "rho": -0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T14:33:41", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "TOST261113C00030000", "bid": 4.55, "bid_size": 53.0, "ask": 5.3, "ask_size": 30.0, "iv": 1.0763, "open_interest": 10.0, "volume": 17.0, "delta": 0.9837, "gamma": 0.0171, "vega": 0.0015, "theta": -0.0091, "rho": 0.0018, "theo": 4.777, "change": -0.135, "open": 5.03, "high": 5.05, "low": 4.71, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-11-09T15:59:20", "percent_change": -2.68656, "prev_day_close": 5.02499985694885}, {"option": "TOST261113P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 341.0, "iv": 1.0048, "open_interest": 173.0, "volume": 62.0, "delta": -0.0167, "gamma": 0.0169, "vega": 0.0015, "theta": -0.0095, "rho": -0.0001, "theo": 0.0144, "change": -0.065, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:34:07", "percent_change": -68.4211, "prev_day_close": 0.0949999988079071}, {"option": "TOST261113C00030500", "bid": 3.7, "bid_size": 306.0, "ask": 6.2, "ask_size": 35.0, "iv": 1.6092, "open_interest": 1.0, "volume": 5.0, "delta": 0.9753, "gamma": 0.0249, "vega": 0.0021, "theta": -0.0132, "rho": 0.0021, "theo": 4.2844, "change": -0.03, "open": 4.57, "high": 4.6, "low": 4.46, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-11-09T14:26:13", "percent_change": -0.666667, "prev_day_close": 4.5}, {"option": "TOST261113P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 186.0, "iv": 1.3412, "open_interest": 42.0, "volume": 8.0, "delta": -0.0251, "gamma": 0.0247, "vega": 0.0022, "theta": -0.0136, "rho": -0.0001, "theo": 0.022, "change": -0.085, "open": 0.09, "high": 0.1, "low": 0.02, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:19:55", "percent_change": -48.5714, "prev_day_close": 0.174999997019768}, {"option": "TOST261113C00031000", "bid": 3.45, "bid_size": 289.0, "ask": 4.2, "ask_size": 32.0, "iv": 0.7043, "open_interest": 88.0, "volume": 3.0, "delta": 0.9628, "gamma": 0.036, "vega": 0.003, "theta": -0.019, "rho": 0.0024, "theo": 3.7961, "change": -0.11, "open": 4.02, "high": 4.04, "low": 4.01, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-11-09T11:24:59", "percent_change": -2.6506, "prev_day_close": 4.14999985694885}, {"option": "TOST261113P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.6708, "open_interest": 350.0, "volume": 2.0, "delta": -0.0375, "gamma": 0.0358, "vega": 0.003, "theta": -0.0193, "rho": -0.0002, "theo": 0.0338, "change": -0.065, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:18:36", "percent_change": -76.4706, "prev_day_close": 0.084999998100102}, {"option": "TOST261113C00031500", "bid": 3.0, "bid_size": 472.0, "ask": 3.8, "ask_size": 355.0, "iv": 0.7618, "open_interest": 209.0, "volume": 2.0, "delta": 0.9444, "gamma": 0.0514, "vega": 0.0041, "theta": -0.0267, "rho": 0.0026, "theo": 3.3142, "change": -0.19, "open": 3.65, "high": 3.65, "low": 3.41, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-11-09T15:54:18", "percent_change": -5.27778, "prev_day_close": 3.60000014305115}, {"option": "TOST261113P00031500", "bid": 0.05, "bid_size": 16.0, "ask": 0.1, "ask_size": 168.0, "iv": 0.6508, "open_interest": 304.0, "volume": 12.0, "delta": -0.0559, "gamma": 0.0512, "vega": 0.0041, "theta": -0.0269, "rho": -0.0003, "theo": 0.052, "change": -0.045, "open": 0.09, "high": 0.12, "low": 0.05, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:48:51", "percent_change": -39.1304, "prev_day_close": 0.11500000115484}, {"option": "TOST261113C00032000", "bid": 2.47, "bid_size": 407.0, "ask": 3.1, "ask_size": 61.0, "iv": 0.4407, "open_interest": 61.0, "volume": 4.0, "delta": 0.9174, "gamma": 0.0721, "vega": 0.0056, "theta": -0.0367, "rho": 0.0028, "theo": 2.8421, "change": -0.165, "open": 2.85, "high": 2.85, "low": 2.7, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-09T11:57:33", "percent_change": -5.69949, "prev_day_close": 2.8950001001358}, {"option": "TOST261113P00032000", "bid": 0.04, "bid_size": 19.0, "ask": 0.47, "ask_size": 643.0, "iv": 0.8183, "open_interest": 595.0, "volume": 14.0, "delta": -0.0827, "gamma": 0.0718, "vega": 0.0056, "theta": -0.0369, "rho": -0.0005, "theo": 0.0801, "change": -0.095, "open": 0.1, "high": 0.16, "low": 0.04, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:21:37", "percent_change": -54.2857, "prev_day_close": 0.175000000745058}, {"option": "TOST261113C00032500", "bid": 1.85, "bid_size": 524.0, "ask": 3.45, "ask_size": 352.0, "iv": 0.8486, "open_interest": 18.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0984, "vega": 0.0073, "theta": -0.049, "rho": 0.0029, "theo": 2.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-05T13:44:02", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "TOST261113P00032500", "bid": 0.04, "bid_size": 221.0, "ask": 0.16, "ask_size": 35.0, "iv": 0.5262, "open_interest": 126.0, "volume": 11.0, "delta": -0.121, "gamma": 0.0981, "vega": 0.0074, "theta": -0.0491, "rho": -0.0007, "theo": 0.1229, "change": -0.12, "open": 0.18, "high": 0.22, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:25:25", "percent_change": -54.5455, "prev_day_close": 0.219999998807907}, {"option": "TOST261113C00033000", "bid": 1.66, "bid_size": 470.0, "ask": 2.12, "ask_size": 62.0, "iv": 0.4735, "open_interest": 72.0, "volume": 5.0, "delta": 0.8263, "gamma": 0.1296, "vega": 0.0094, "theta": -0.0629, "rho": 0.0029, "theo": 1.9491, "change": -0.05, "open": 2.22, "high": 2.26, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T13:15:32", "percent_change": -2.5641, "prev_day_close": 1.94999998807907}, {"option": "TOST261113P00033000", "bid": 0.08, "bid_size": 412.0, "ask": 0.22, "ask_size": 81.0, "iv": 0.4996, "open_interest": 70.0, "volume": 21.0, "delta": -0.1737, "gamma": 0.1293, "vega": 0.0094, "theta": -0.063, "rho": -0.001, "theo": 0.1872, "change": -0.11, "open": 0.29, "high": 0.29, "low": 0.19, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:15:32", "percent_change": -35.4839, "prev_day_close": 0.310000002384186}, {"option": "TOST261113C00033500", "bid": 1.5, "bid_size": 15.0, "ask": 1.8, "ask_size": 475.0, "iv": 0.6152, "open_interest": 182.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.1631, "vega": 0.0114, "theta": -0.077, "rho": 0.0031, "theo": 1.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T15:44:59", "percent_change": 0.0, "prev_day_close": 1.6149999499321}, {"option": "TOST261113P00033500", "bid": 0.19, "bid_size": 238.0, "ask": 0.35, "ask_size": 229.0, "iv": 0.5146, "open_interest": 68.0, "volume": 53.0, "delta": -0.2434, "gamma": 0.1628, "vega": 0.0114, "theta": -0.077, "rho": -0.0014, "theo": 0.2817, "change": -0.135, "open": 0.31, "high": 0.36, "low": 0.22, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -31.0345, "prev_day_close": 0.435000002384186}, {"option": "TOST261113C00034000", "bid": 1.14, "bid_size": 9.0, "ask": 1.44, "ask_size": 586.0, "iv": 0.5946, "open_interest": 1001.0, "volume": 8.0, "delta": 0.6692, "gamma": 0.1937, "vega": 0.0132, "theta": -0.0888, "rho": 0.0028, "theo": 1.1784, "change": -0.205, "open": 1.19, "high": 1.38, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T14:24:31", "percent_change": -16.2055, "prev_day_close": 1.26499998569489}, {"option": "TOST261113P00034000", "bid": 0.33, "bid_size": 292.0, "ask": 0.51, "ask_size": 619.0, "iv": 0.5138, "open_interest": 266.0, "volume": 119.0, "delta": -0.3306, "gamma": 0.1934, "vega": 0.0132, "theta": -0.0888, "rho": -0.0019, "theo": 0.4164, "change": -0.19, "open": 0.45, "high": 0.5, "low": 0.33, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:36:41", "percent_change": -31.6667, "prev_day_close": 0.600000023841858}, {"option": "TOST261113C00034500", "bid": 0.67, "bid_size": 765.0, "ask": 1.01, "ask_size": 138.0, "iv": 0.4836, "open_interest": 142.0, "volume": 5.0, "delta": 0.5674, "gamma": 0.2148, "vega": 0.0144, "theta": -0.0954, "rho": 0.0026, "theo": 0.8631, "change": -0.05, "open": 0.93, "high": 0.94, "low": 0.83, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T15:09:06", "percent_change": -5.0505, "prev_day_close": 0.989999979734421}, {"option": "TOST261113P00034500", "bid": 0.5, "bid_size": 279.0, "ask": 0.8, "ask_size": 457.0, "iv": 0.534, "open_interest": 30.0, "volume": 45.0, "delta": -0.4322, "gamma": 0.2145, "vega": 0.0143, "theta": -0.0954, "rho": -0.0025, "theo": 0.601, "change": -0.125, "open": 0.56, "high": 0.7, "low": 0.55, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T14:21:17", "percent_change": -15.528, "prev_day_close": 0.805000007152557}, {"option": "TOST261113C00035000", "bid": 0.56, "bid_size": 182.0, "ask": 0.74, "ask_size": 753.0, "iv": 0.5225, "open_interest": 205.0, "volume": 149.0, "delta": 0.458, "gamma": 0.2204, "vega": 0.0145, "theta": -0.0947, "rho": 0.0022, "theo": 0.6049, "change": -0.095, "open": 0.83, "high": 0.85, "low": 0.54, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:59:43", "percent_change": -13.2867, "prev_day_close": 0.715000003576279}, {"option": "TOST261113P00035000", "bid": 0.72, "bid_size": 299.0, "ask": 0.94, "ask_size": 210.0, "iv": 0.4827, "open_interest": 35.0, "volume": 1.0, "delta": -0.5414, "gamma": 0.2202, "vega": 0.0145, "theta": -0.0946, "rho": -0.0032, "theo": 0.8425, "change": -0.205, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:38:39", "percent_change": -19.4313, "prev_day_close": 1.05500000715256}, {"option": "TOST261113C00035500", "bid": 0.35, "bid_size": 183.0, "ask": 0.6, "ask_size": 866.0, "iv": 0.537, "open_interest": 137.0, "volume": 45.0, "delta": 0.3507, "gamma": 0.2082, "vega": 0.0135, "theta": -0.0864, "rho": 0.0018, "theo": 0.4054, "change": -0.175, "open": 0.48, "high": 0.59, "low": 0.36, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:30:19", "percent_change": -32.1101, "prev_day_close": 0.545000016689301}, {"option": "TOST261113P00035500", "bid": 1.01, "bid_size": 253.0, "ask": 1.42, "ask_size": 245.0, "iv": 0.5389, "open_interest": 19.0, "volume": 8.0, "delta": -0.6487, "gamma": 0.208, "vega": 0.0135, "theta": -0.0862, "rho": -0.0038, "theo": 1.1428, "change": -0.155, "open": 1.02, "high": 1.2, "low": 1.02, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T12:05:07", "percent_change": -11.4391, "prev_day_close": 1.35499995946884}, {"option": "TOST261113C00036000", "bid": 0.24, "bid_size": 60.0, "ask": 0.39, "ask_size": 942.0, "iv": 0.5289, "open_interest": 781.0, "volume": 158.0, "delta": 0.2547, "gamma": 0.1811, "vega": 0.0117, "theta": -0.0725, "rho": 0.0013, "theo": 0.2607, "change": -0.13, "open": 0.36, "high": 0.42, "low": 0.22, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:29:05", "percent_change": -34.2105, "prev_day_close": 0.38000001013279}, {"option": "TOST261113P00036000", "bid": 1.23, "bid_size": 323.0, "ask": 1.77, "ask_size": 152.0, "iv": 0.4852, "open_interest": 6.0, "volume": 0.0, "delta": -0.7446, "gamma": 0.181, "vega": 0.0117, "theta": -0.0724, "rho": -0.0042, "theo": 1.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-04T11:55:21", "percent_change": 0.0, "prev_day_close": 1.69499999284744}, {"option": "TOST261113C00036500", "bid": 0.13, "bid_size": 399.0, "ask": 0.19, "ask_size": 22.0, "iv": 0.4816, "open_interest": 258.0, "volume": 18.0, "delta": 0.1762, "gamma": 0.146, "vega": 0.0095, "theta": -0.0564, "rho": 0.0009, "theo": 0.1618, "change": -0.11, "open": 0.28, "high": 0.28, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:44:53", "percent_change": -42.3077, "prev_day_close": 0.260000005364418}, {"option": "TOST261113P00036500", "bid": 1.21, "bid_size": 473.0, "ask": 2.54, "ask_size": 74.0, "iv": 0.4578, "open_interest": 21.0, "volume": 0.0, "delta": -0.823, "gamma": 0.146, "vega": 0.0095, "theta": -0.0562, "rho": -0.0046, "theo": 1.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T10:18:17", "percent_change": 0.0, "prev_day_close": 2.08000004291534}, {"option": "TOST261113C00037000", "bid": 0.07, "bid_size": 281.0, "ask": 0.17, "ask_size": 690.0, "iv": 0.5162, "open_interest": 273.0, "volume": 259.0, "delta": 0.1171, "gamma": 0.1102, "vega": 0.0072, "theta": -0.0411, "rho": 0.0006, "theo": 0.0977, "change": -0.07, "open": 0.21, "high": 0.21, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:51:24", "percent_change": -41.1765, "prev_day_close": 0.170000001788139}, {"option": "TOST261113P00037000", "bid": 1.68, "bid_size": 453.0, "ask": 2.96, "ask_size": 61.0, "iv": 0.4657, "open_interest": 1.0, "volume": 4.0, "delta": -0.8822, "gamma": 0.1102, "vega": 0.0072, "theta": -0.0409, "rho": -0.0047, "theo": 2.3341, "change": -0.01, "open": 2.49, "high": 2.49, "low": 2.47, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T11:56:57", "percent_change": -0.403227, "prev_day_close": 2.48000001907349}, {"option": "TOST261113C00037500", "bid": 0.03, "bid_size": 178.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.4853, "open_interest": 39.0, "volume": 86.0, "delta": 0.0753, "gamma": 0.0788, "vega": 0.0052, "theta": -0.0284, "rho": 0.0004, "theo": 0.0579, "change": -0.06, "open": 0.07, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:55:00", "percent_change": -50.0, "prev_day_close": 0.120000001043081}, {"option": "TOST261113P00037500", "bid": 1.8, "bid_size": 121.0, "ask": 4.0, "ask_size": 43.0, "iv": 0.6487, "open_interest": 2.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0789, "vega": 0.0052, "theta": -0.0281, "rho": -0.0046, "theo": 2.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-11-06T11:56:33", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "TOST261113C00038000", "bid": 0.01, "bid_size": 88.0, "ask": 0.08, "ask_size": 574.0, "iv": 0.5264, "open_interest": 181.0, "volume": 61.0, "delta": 0.0473, "gamma": 0.054, "vega": 0.0036, "theta": -0.0189, "rho": 0.0003, "theo": 0.0339, "change": -0.105, "open": 0.06, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:49:43", "percent_change": -91.3043, "prev_day_close": 0.11500000115484}, {"option": "TOST261113P00038000", "bid": 2.91, "bid_size": 45.0, "ask": 3.75, "ask_size": 10.0, "iv": 0.6228, "open_interest": 1.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0542, "vega": 0.0036, "theta": -0.0185, "rho": -0.0044, "theo": 3.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-06T11:56:33", "percent_change": 0.0, "prev_day_close": 3.11500000953674}, {"option": "TOST261113C00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.4835, "open_interest": 5.0, "volume": 32.0, "delta": 0.0293, "gamma": 0.0359, "vega": 0.0025, "theta": -0.0122, "rho": 0.0002, "theo": 0.0197, "change": -0.06, "open": 0.05, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:38:18", "percent_change": -85.7143, "prev_day_close": 0.0699999975040555}, {"option": "TOST261113P00038500", "bid": 2.45, "bid_size": 126.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0361, "vega": 0.0025, "theta": -0.0118, "rho": -0.004, "theo": 3.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-11-03T15:40:37", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "TOST261113C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.5587, "open_interest": 3124.0, "volume": 59.0, "delta": 0.018, "gamma": 0.0234, "vega": 0.0016, "theta": -0.0077, "rho": 0.0001, "theo": 0.0115, "change": -0.03, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:42:49", "percent_change": -60.0, "prev_day_close": 0.0499999988824129}, {"option": "TOST261113P00039000", "bid": 4.05, "bid_size": 50.0, "ask": 4.65, "ask_size": 26.0, "iv": 0.7901, "open_interest": 4.0, "volume": 1.0, "delta": -0.9815, "gamma": 0.0236, "vega": 0.0016, "theta": -0.0073, "rho": -0.0036, "theo": 4.2468, "change": -0.01, "open": 4.24, "high": 4.24, "low": 4.24, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-11-09T12:56:37", "percent_change": -0.235297, "prev_day_close": 4.25000011920929}, {"option": "TOST261113C00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.5512, "open_interest": 140.0, "volume": 0.0, "delta": 0.011, "gamma": 0.015, "vega": 0.0011, "theta": -0.0048, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:31:54", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "TOST261113P00039500", "bid": 3.95, "bid_size": 117.0, "ask": 5.2, "ask_size": 28.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0152, "vega": 0.0011, "theta": -0.0044, "rho": -0.0031, "theo": 4.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-11-03T15:33:17", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "TOST261113C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 0.548, "open_interest": 320.0, "volume": 7.0, "delta": 0.0067, "gamma": 0.0096, "vega": 0.0007, "theta": -0.003, "rho": 0.0, "theo": 0.004, "change": -0.3, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:58:16", "percent_change": -96.7742, "prev_day_close": 0.310000011697412}, {"option": "TOST261113P00040000", "bid": 5.0, "bid_size": 50.0, "ask": 6.45, "ask_size": 28.0, "iv": 1.3945, "open_interest": 4.0, "volume": 1.0, "delta": -0.993, "gamma": 0.0098, "vega": 0.0007, "theta": -0.0025, "rho": -0.0026, "theo": 5.2389, "change": 0.085, "open": 5.16, "high": 5.16, "low": 5.16, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-11-09T12:56:37", "percent_change": 1.67488, "prev_day_close": 5.07500004768372}, {"option": "TOST261113C00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6425, "open_interest": 5.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0061, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:42:42", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TOST261113P00040500", "bid": 4.95, "bid_size": 112.0, "ask": 6.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0064, "vega": 0.0004, "theta": -0.0013, "rho": -0.0021, "theo": 5.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "TOST261113C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 0.6316, "open_interest": 49.0, "volume": 12.0, "delta": 0.0026, "gamma": 0.0039, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:41:37", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "TOST261113P00041000", "bid": 5.25, "bid_size": 121.0, "ask": 7.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0042, "vega": 0.0003, "theta": -0.0005, "rho": -0.0016, "theo": 6.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "TOST261113C00041500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 458.0, "iv": 1.6261, "open_interest": 4.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T11:30:34", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TOST261113P00041500", "bid": 5.75, "bid_size": 121.0, "ask": 7.65, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0028, "vega": 0.0002, "theta": 0.0, "rho": -0.0012, "theo": 6.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.07499980926514}, {"option": "TOST261113C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 334.0, "iv": 0.9002, "open_interest": 10.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:30:13", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "TOST261113P00042000", "bid": 6.25, "bid_size": 118.0, "ask": 8.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0018, "vega": 0.0001, "theta": 0.0, "rho": -0.0007, "theo": 7.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "TOST261113C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 488.0, "iv": 1.7356, "open_interest": 2.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-10-29T12:50:18", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "TOST261113P00042500", "bid": 6.75, "bid_size": 118.0, "ask": 8.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0011, "vega": 0.0, "theta": 0.0, "rho": -0.0003, "theo": 7.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0750002861023}, {"option": "TOST261113C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 520.0, "iv": 1.914, "open_interest": 60.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0006, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T13:29:43", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "TOST261113P00043000", "bid": 7.2, "bid_size": 118.0, "ask": 9.35, "ask_size": 4.0, "iv": 1.042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 8.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.57500004768372}, {"option": "TOST261113C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 2.0451, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "TOST261113P00044000", "bid": 8.25, "bid_size": 119.0, "ask": 10.4, "ask_size": 7.0, "iv": 1.3029, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "TOST261113C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 189.0, "iv": 2.2825, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "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": 0.379999995231628}, {"option": "TOST261113P00045000", "bid": 9.25, "bid_size": 118.0, "ask": 11.4, "ask_size": 5.0, "iv": 1.4009, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "TOST261120C00018000", "bid": 15.55, "bid_size": 359.0, "ask": 18.5, "ask_size": 18.0, "iv": 2.3205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0064, "theo": 16.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "TOST261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 663.0, "iv": 2.9388, "open_interest": 270.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-09T12:09:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TOST261120C00019000", "bid": 14.6, "bid_size": 356.0, "ask": 17.35, "ask_size": 18.0, "iv": 2.0371, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0068, "theo": 15.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.94, "last_trade_time": "2026-11-02T11:15:03", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "TOST261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 300.0, "iv": 2.6031, "open_interest": 50.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-23T12:36:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TOST261120C00020000", "bid": 14.2, "bid_size": 374.0, "ask": 16.7, "ask_size": 45.0, "iv": 2.6165, "open_interest": 24.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0071, "theo": 14.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-06T15:16:19", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "TOST261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 40.0, "iv": 1.1726, "open_interest": 4433.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:32:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TOST261120C00021000", "bid": 13.4, "bid_size": 341.0, "ask": 15.7, "ask_size": 19.0, "iv": 2.5383, "open_interest": 3.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0075, "theo": 13.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-23T09:57:34", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "TOST261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 31.0, "iv": 1.506, "open_interest": 179.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-19T10:56:12", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "TOST261120C00022000", "bid": 12.05, "bid_size": 316.0, "ask": 14.7, "ask_size": 4.0, "iv": 2.1691, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0078, "theo": 12.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.58, "last_trade_time": "2026-10-05T09:30:04", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "TOST261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 773.0, "iv": 2.0787, "open_interest": 409.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T15:18:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOST261120C00023000", "bid": 11.05, "bid_size": 373.0, "ask": 13.7, "ask_size": 44.0, "iv": 2.0017, "open_interest": 2.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0008, "vega": 0.0002, "theta": 0.0, "rho": 0.0082, "theo": 11.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-12T12:04:16", "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "TOST261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 634.0, "iv": 1.8, "open_interest": 102.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:42:29", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "TOST261120C00024000", "bid": 9.8, "bid_size": 403.0, "ask": 12.15, "ask_size": 45.0, "iv": 1.3323, "open_interest": 2.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0013, "vega": 0.0004, "theta": 0.0, "rho": 0.0085, "theo": 10.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.51, "last_trade_time": "2026-10-16T13:03:07", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "TOST261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 867.0, "iv": 1.23, "open_interest": 293.0, "volume": 5.0, "delta": -0.0019, "gamma": 0.0013, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0024, "change": -0.275, "open": 0.01, "high": 0.2, "low": 0.01, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:28:07", "percent_change": -73.3333, "prev_day_close": 0.375}, {"option": "TOST261120C00025000", "bid": 8.45, "bid_size": 434.0, "ask": 11.35, "ask_size": 45.0, "iv": 1.0531, "open_interest": 43.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0005, "rho": 0.0088, "theo": 9.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.07, "last_trade_time": "2026-11-03T10:56:45", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "TOST261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 0.7303, "open_interest": 355.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:55:12", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "TOST261120C00026000", "bid": 8.15, "bid_size": 584.0, "ask": 10.2, "ask_size": 557.0, "iv": 1.3406, "open_interest": 225.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0039, "vega": 0.001, "theta": -0.0015, "rho": 0.0092, "theo": 8.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.37, "last_trade_time": "2026-11-05T15:11:39", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "TOST261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 796.0, "iv": 1.3698, "open_interest": 201.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0039, "vega": 0.001, "theta": -0.0026, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T12:44:57", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "TOST261120C00027000", "bid": 6.65, "bid_size": 415.0, "ask": 8.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0068, "vega": 0.0016, "theta": -0.0032, "rho": 0.0095, "theo": 7.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-30T15:43:01", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "TOST261120P00027000", "bid": 0.01, "bid_size": 9.0, "ask": 0.23, "ask_size": 393.0, "iv": 0.6823, "open_interest": 884.0, "volume": 8.0, "delta": -0.0099, "gamma": 0.0068, "vega": 0.0016, "theta": -0.0041, "rho": -0.0001, "theo": 0.013, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:52:11", "percent_change": -60.0, "prev_day_close": 0.0500000016763806}, {"option": "TOST261120C00027500", "bid": 6.15, "bid_size": 375.0, "ask": 8.7, "ask_size": 45.0, "iv": 0.832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0089, "vega": 0.0021, "theta": -0.0043, "rho": 0.0096, "theo": 7.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-10-27T13:25:51", "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "TOST261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 1.1675, "open_interest": 34.0, "volume": 8.0, "delta": -0.0132, "gamma": 0.0089, "vega": 0.0021, "theta": -0.0052, "rho": -0.0002, "theo": 0.0173, "change": 0.03, "open": 0.1, "high": 0.23, "low": 0.03, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T12:28:07", "percent_change": 30.0, "prev_day_close": 0.100000001490116}, {"option": "TOST261120C00028000", "bid": 6.6, "bid_size": 394.0, "ask": 7.25, "ask_size": 557.0, "iv": 0.7784, "open_interest": 172.0, "volume": 2.0, "delta": 0.9823, "gamma": 0.0116, "vega": 0.0026, "theta": -0.0057, "rho": 0.0097, "theo": 6.8547, "change": -0.12, "open": 6.83, "high": 6.83, "low": 6.83, "tick": "down", "last_trade_price": 6.83, "last_trade_time": "2026-11-09T15:22:22", "percent_change": -1.72662, "prev_day_close": 6.95000004768372}, {"option": "TOST261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 898.0, "iv": 0.828, "open_interest": 1439.0, "volume": 5.0, "delta": -0.0175, "gamma": 0.0117, "vega": 0.0026, "theta": -0.0065, "rho": -0.0002, "theo": 0.0232, "change": 0.03, "open": 0.07, "high": 0.13, "low": 0.02, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:11:08", "percent_change": 30.0, "prev_day_close": 0.100000001490116}, {"option": "TOST261120C00028500", "bid": 4.4, "bid_size": 384.0, "ask": 8.1, "ask_size": 45.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0152, "vega": 0.0034, "theta": -0.0074, "rho": 0.0098, "theo": 6.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-29T10:26:31", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "TOST261120P00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 5.0, "iv": 1.0228, "open_interest": 29.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0152, "vega": 0.0034, "theta": -0.0082, "rho": -0.0003, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:28:55", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "TOST261120C00029000", "bid": 5.55, "bid_size": 364.0, "ask": 7.65, "ask_size": 47.0, "iv": 1.2532, "open_interest": 81.0, "volume": 1.0, "delta": 0.969, "gamma": 0.0198, "vega": 0.0042, "theta": -0.0095, "rho": 0.0099, "theo": 5.8751, "change": 0.195, "open": 6.27, "high": 6.27, "low": 6.27, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-11-09T10:55:01", "percent_change": 3.20988, "prev_day_close": 6.07500004768372}, {"option": "TOST261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 754.0, "iv": 0.764, "open_interest": 273.0, "volume": 89.0, "delta": -0.0309, "gamma": 0.0198, "vega": 0.0042, "theta": -0.0102, "rho": -0.0004, "theo": 0.0421, "change": -0.02, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:49:04", "percent_change": -33.3333, "prev_day_close": 0.0600000005215406}, {"option": "TOST261120C00029500", "bid": 4.35, "bid_size": 184.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.7424, "open_interest": 1.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0256, "vega": 0.0053, "theta": -0.0121, "rho": 0.01, "theo": 5.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T15:44:30", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "TOST261120P00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 25.0, "iv": 0.7085, "open_interest": 60.0, "volume": 2.0, "delta": -0.0409, "gamma": 0.0256, "vega": 0.0054, "theta": -0.0127, "rho": -0.0005, "theo": 0.0568, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T11:36:05", "percent_change": -23.8095, "prev_day_close": 0.105000003241003}, {"option": "TOST261120C00030000", "bid": 4.5, "bid_size": 552.0, "ask": 5.1, "ask_size": 278.0, "iv": 0.0, "open_interest": 414.0, "volume": 3.0, "delta": 0.946, "gamma": 0.0328, "vega": 0.0067, "theta": -0.0151, "rho": 0.01, "theo": 4.9111, "change": 0.135, "open": 5.17, "high": 5.17, "low": 5.16, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-11-09T12:07:39", "percent_change": 2.68657, "prev_day_close": 5.02500009536743}, {"option": "TOST261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 613.0, "iv": 0.6584, "open_interest": 2965.0, "volume": 8.0, "delta": -0.0539, "gamma": 0.0329, "vega": 0.0067, "theta": -0.0157, "rho": -0.0006, "theo": 0.0766, "change": -0.04, "open": 0.1, "high": 0.15, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:46:01", "percent_change": -36.3636, "prev_day_close": 0.110000003129244}, {"option": "TOST261120C00030500", "bid": 3.45, "bid_size": 187.0, "ask": 4.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0416, "vega": 0.0082, "theta": -0.0186, "rho": 0.0099, "theo": 4.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-11-03T13:34:32", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "TOST261120P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 30.0, "iv": 0.7618, "open_interest": 45.0, "volume": 11.0, "delta": -0.0709, "gamma": 0.0417, "vega": 0.0083, "theta": -0.0192, "rho": -0.0008, "theo": 0.1032, "change": -0.065, "open": 0.17, "high": 0.17, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T12:50:12", "percent_change": -37.1429, "prev_day_close": 0.175000000745058}, {"option": "TOST261120C00031000", "bid": 3.7, "bid_size": 617.0, "ask": 4.2, "ask_size": 306.0, "iv": 0.4959, "open_interest": 748.0, "volume": 5.0, "delta": 0.9074, "gamma": 0.0522, "vega": 0.0101, "theta": -0.0226, "rho": 0.0098, "theo": 3.9748, "change": -0.21, "open": 4.27, "high": 4.27, "low": 3.84, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-11-09T12:08:42", "percent_change": -5.18518, "prev_day_close": 4.04999995231628}, {"option": "TOST261120P00031000", "bid": 0.1, "bid_size": 10.0, "ask": 0.26, "ask_size": 8.0, "iv": 0.5611, "open_interest": 1557.0, "volume": 28.0, "delta": -0.0926, "gamma": 0.0524, "vega": 0.0101, "theta": -0.0232, "rho": -0.0011, "theo": 0.1389, "change": -0.075, "open": 0.17, "high": 0.17, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:51:12", "percent_change": -38.4615, "prev_day_close": 0.195000000298023}, {"option": "TOST261120C00031500", "bid": 2.43, "bid_size": 549.0, "ask": 4.85, "ask_size": 522.0, "iv": 0.5984, "open_interest": 59.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.0645, "vega": 0.0121, "theta": -0.0271, "rho": 0.0097, "theo": 3.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-11-04T12:14:01", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "TOST261120P00031500", "bid": 0.13, "bid_size": 12.0, "ask": 0.29, "ask_size": 382.0, "iv": 0.5369, "open_interest": 532.0, "volume": 80.0, "delta": -0.12, "gamma": 0.0647, "vega": 0.0122, "theta": -0.0276, "rho": -0.0014, "theo": 0.1863, "change": -0.055, "open": 0.21, "high": 0.21, "low": 0.18, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:19:09", "percent_change": -21.5686, "prev_day_close": 0.255000002682209}, {"option": "TOST261120C00032000", "bid": 2.79, "bid_size": 692.0, "ask": 3.25, "ask_size": 299.0, "iv": 0.4495, "open_interest": 618.0, "volume": 11.0, "delta": 0.8461, "gamma": 0.0783, "vega": 0.0144, "theta": -0.0319, "rho": 0.0094, "theo": 3.0858, "change": -0.26, "open": 3.1, "high": 3.1, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:07:44", "percent_change": -7.97546, "prev_day_close": 3.25999999046326}, {"option": "TOST261120P00032000", "bid": 0.2, "bid_size": 40.0, "ask": 0.36, "ask_size": 456.0, "iv": 0.5197, "open_interest": 1925.0, "volume": 261.0, "delta": -0.1542, "gamma": 0.0786, "vega": 0.0144, "theta": -0.0323, "rho": -0.0018, "theo": 0.2487, "change": -0.105, "open": 0.26, "high": 0.33, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:51:40", "percent_change": -32.3077, "prev_day_close": 0.325000002980232}, {"option": "TOST261120C00032500", "bid": 2.19, "bid_size": 988.0, "ask": 3.25, "ask_size": 522.0, "iv": 0.5183, "open_interest": 805.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0931, "vega": 0.0167, "theta": -0.0367, "rho": 0.009, "theo": 2.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T13:53:13", "percent_change": 0.0, "prev_day_close": 2.62000000476837}, {"option": "TOST261120P00032500", "bid": 0.09, "bid_size": 1311.0, "ask": 0.74, "ask_size": 1100.0, "iv": 0.5369, "open_interest": 519.0, "volume": 7.0, "delta": -0.1958, "gamma": 0.0935, "vega": 0.0168, "theta": -0.0371, "rho": -0.0022, "theo": 0.33, "change": -0.085, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:45:51", "percent_change": -19.5402, "prev_day_close": 0.435000002384186}, {"option": "TOST261120C00033000", "bid": 2.01, "bid_size": 651.0, "ask": 2.38, "ask_size": 148.0, "iv": 0.4358, "open_interest": 713.0, "volume": 3.0, "delta": 0.7555, "gamma": 0.1082, "vega": 0.019, "theta": -0.0413, "rho": 0.0086, "theo": 2.2723, "change": 0.17, "open": 2.56, "high": 2.56, "low": 2.46, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-09T10:01:56", "percent_change": 7.42358, "prev_day_close": 2.29000008106232}, {"option": "TOST261120P00033000", "bid": 0.33, "bid_size": 477.0, "ask": 0.79, "ask_size": 908.0, "iv": 0.5421, "open_interest": 931.0, "volume": 0.0, "delta": -0.2452, "gamma": 0.1087, "vega": 0.0191, "theta": -0.0417, "rho": -0.0027, "theo": 0.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T13:19:02", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "TOST261120C00033500", "bid": 1.81, "bid_size": 34.0, "ask": 2.1, "ask_size": 537.0, "iv": 0.4924, "open_interest": 69.0, "volume": 0.0, "delta": 0.6986, "gamma": 0.1224, "vega": 0.0211, "theta": -0.0453, "rho": 0.008, "theo": 1.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T10:48:53", "percent_change": 0.0, "prev_day_close": 1.93000000715256}, {"option": "TOST261120P00033500", "bid": 0.47, "bid_size": 545.0, "ask": 0.62, "ask_size": 78.0, "iv": 0.4583, "open_interest": 37.0, "volume": 0.0, "delta": -0.3025, "gamma": 0.123, "vega": 0.0211, "theta": -0.0457, "rho": -0.0033, "theo": 0.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-04T11:26:26", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "TOST261120C00034000", "bid": 1.48, "bid_size": 86.0, "ask": 1.84, "ask_size": 727.0, "iv": 0.5006, "open_interest": 1402.0, "volume": 1.0, "delta": 0.6346, "gamma": 0.1344, "vega": 0.0228, "theta": -0.0483, "rho": 0.0073, "theo": 1.5683, "change": 0.185, "open": 1.79, "high": 1.79, "low": 1.79, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-11-09T10:49:33", "percent_change": 11.5265, "prev_day_close": 1.60500001907349}, {"option": "TOST261120P00034000", "bid": 0.62, "bid_size": 718.0, "ask": 0.85, "ask_size": 642.0, "iv": 0.4626, "open_interest": 391.0, "volume": 0.0, "delta": -0.3668, "gamma": 0.1352, "vega": 0.0228, "theta": -0.0487, "rho": -0.0039, "theo": 0.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-06T15:58:44", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "TOST261120C00034500", "bid": 1.11, "bid_size": 703.0, "ask": 1.45, "ask_size": 714.0, "iv": 0.4586, "open_interest": 143.0, "volume": 6.0, "delta": 0.5652, "gamma": 0.1429, "vega": 0.0238, "theta": -0.05, "rho": 0.0066, "theo": 1.2674, "change": -0.11, "open": 1.43, "high": 1.43, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T12:32:49", "percent_change": -8.39695, "prev_day_close": 1.31000000238419}, {"option": "TOST261120P00034500", "bid": 0.74, "bid_size": 971.0, "ask": 1.21, "ask_size": 843.0, "iv": 0.4725, "open_interest": 138.0, "volume": 8.0, "delta": -0.4366, "gamma": 0.1438, "vega": 0.0238, "theta": -0.0503, "rho": -0.0046, "theo": 0.9294, "change": -0.105, "open": 1.01, "high": 1.01, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:17:17", "percent_change": -9.50226, "prev_day_close": 1.10500001907349}, {"option": "TOST261120C00035000", "bid": 0.84, "bid_size": 859.0, "ask": 1.14, "ask_size": 736.0, "iv": 0.4413, "open_interest": 1773.0, "volume": 68.0, "delta": 0.4926, "gamma": 0.1468, "vega": 0.0241, "theta": -0.05, "rho": 0.0057, "theo": 1.0044, "change": -0.15, "open": 1.5, "high": 1.5, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T14:29:48", "percent_change": -14.1509, "prev_day_close": 1.06000000238419}, {"option": "TOST261120P00035000", "bid": 1.03, "bid_size": 702.0, "ask": 1.43, "ask_size": 711.0, "iv": 0.4735, "open_interest": 355.0, "volume": 3.0, "delta": -0.5096, "gamma": 0.1477, "vega": 0.0241, "theta": -0.0503, "rho": -0.0052, "theo": 1.1668, "change": -0.11, "open": 1.26, "high": 1.26, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T14:24:24", "percent_change": -8.08824, "prev_day_close": 1.36000001430511}, {"option": "TOST261120C00035500", "bid": 0.58, "bid_size": 702.0, "ask": 0.92, "ask_size": 9.0, "iv": 0.4295, "open_interest": 0.0, "volume": 13.0, "delta": 0.4196, "gamma": 0.1455, "vega": 0.0236, "theta": -0.0484, "rho": 0.0049, "theo": 0.7801, "change": 0.81, "open": 0.87, "high": 0.87, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T13:47:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261120P00035500", "bid": 1.03, "bid_size": 546.0, "ask": 2.09, "ask_size": 88.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": -0.5831, "gamma": 0.1464, "vega": 0.0236, "theta": -0.0486, "rho": -0.0058, "theo": 1.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261120C00036000", "bid": 0.5, "bid_size": 670.0, "ask": 0.65, "ask_size": 61.0, "iv": 0.4298, "open_interest": 877.0, "volume": 31.0, "delta": 0.3491, "gamma": 0.139, "vega": 0.0224, "theta": -0.0452, "rho": 0.0041, "theo": 0.594, "change": -0.065, "open": 0.73, "high": 0.74, "low": 0.51, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:49:00", "percent_change": -9.77444, "prev_day_close": 0.66499999165535}, {"option": "TOST261120P00036000", "bid": 1.52, "bid_size": 791.0, "ask": 1.92, "ask_size": 194.0, "iv": 0.4212, "open_interest": 236.0, "volume": 3.0, "delta": -0.6542, "gamma": 0.14, "vega": 0.0223, "theta": -0.0454, "rho": -0.0063, "theo": 1.758, "change": -0.125, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T13:02:26", "percent_change": -6.32911, "prev_day_close": 1.97499996423721}, {"option": "TOST261120C00036500", "bid": 0.17, "bid_size": 766.0, "ask": 0.54, "ask_size": 95.0, "iv": 0.391, "open_interest": 0.0, "volume": 2.0, "delta": 0.2836, "gamma": 0.1281, "vega": 0.0205, "theta": -0.0409, "rho": 0.0033, "theo": 0.4436, "change": 0.41, "open": 0.54, "high": 0.54, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:15:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261120P00036500", "bid": 1.38, "bid_size": 366.0, "ask": 2.46, "ask_size": 14.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": -0.7202, "gamma": 0.1292, "vega": 0.0204, "theta": -0.041, "rho": -0.0067, "theo": 2.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261120C00037000", "bid": 0.22, "bid_size": 676.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.4106, "open_interest": 1013.0, "volume": 196.0, "delta": 0.2252, "gamma": 0.114, "vega": 0.0182, "theta": -0.0358, "rho": 0.0026, "theo": 0.3253, "change": -0.115, "open": 0.42, "high": 0.48, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T14:16:59", "percent_change": -29.8701, "prev_day_close": 0.385000005364418}, {"option": "TOST261120P00037000", "bid": 2.13, "bid_size": 378.0, "ask": 2.97, "ask_size": 24.0, "iv": 0.4651, "open_interest": 56.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.1152, "vega": 0.018, "theta": -0.0359, "rho": -0.0069, "theo": 2.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-08-24T15:52:32", "percent_change": 0.0, "prev_day_close": 2.72000002861023}, {"option": "TOST261120C00037500", "bid": 0.07, "bid_size": 699.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.4785, "open_interest": 0.0, "volume": 9.0, "delta": 0.1749, "gamma": 0.0981, "vega": 0.0157, "theta": -0.0304, "rho": 0.0021, "theo": 0.2345, "change": 0.21, "open": 0.24, "high": 0.24, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T14:41:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261120P00037500", "bid": 1.9, "bid_size": 356.0, "ask": 4.1, "ask_size": 18.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0996, "vega": 0.0153, "theta": -0.0305, "rho": -0.0069, "theo": 2.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261120C00038000", "bid": 0.13, "bid_size": 19.0, "ask": 0.23, "ask_size": 152.0, "iv": 0.4419, "open_interest": 528.0, "volume": 106.0, "delta": 0.1332, "gamma": 0.0819, "vega": 0.0131, "theta": -0.025, "rho": 0.0016, "theo": 0.1666, "change": -0.07, "open": 0.23, "high": 0.23, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:39:54", "percent_change": -31.8182, "prev_day_close": 0.219999998807907}, {"option": "TOST261120P00038000", "bid": 2.35, "bid_size": 378.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.3759, "open_interest": 57.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0837, "vega": 0.0126, "theta": -0.0252, "rho": -0.0067, "theo": 3.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-10-20T15:34:12", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "TOST261120C00038500", "bid": 0.06, "bid_size": 119.0, "ask": 0.19, "ask_size": 1.0, "iv": 0.4397, "open_interest": 0.0, "volume": 10.0, "delta": 0.0996, "gamma": 0.0666, "vega": 0.0107, "theta": -0.0201, "rho": 0.0012, "theo": 0.1168, "change": 0.12, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:41:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261120P00038500", "bid": 2.85, "bid_size": 82.0, "ask": 4.95, "ask_size": 6.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.9071, "gamma": 0.0686, "vega": 0.0101, "theta": -0.0203, "rho": -0.0063, "theo": 3.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261120C00039000", "bid": 0.05, "bid_size": 130.0, "ask": 0.15, "ask_size": 547.0, "iv": 0.4547, "open_interest": 288.0, "volume": 37.0, "delta": 0.0733, "gamma": 0.0528, "vega": 0.0085, "theta": -0.0158, "rho": 0.0009, "theo": 0.081, "change": -0.03, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:41:52", "percent_change": -23.0769, "prev_day_close": 0.130000002682209}, {"option": "TOST261120P00039000", "bid": 3.0, "bid_size": 82.0, "ask": 5.45, "ask_size": 6.0, "iv": 0.3822, "open_interest": 10.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0549, "vega": 0.0077, "theta": -0.016, "rho": -0.0057, "theo": 4.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.78, "last_trade_time": "2026-09-22T09:39:52", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "TOST261120C00039500", "bid": 0.01, "bid_size": 42.0, "ask": 0.1, "ask_size": 71.0, "iv": 0.4335, "open_interest": 0.0, "volume": 5.0, "delta": 0.0532, "gamma": 0.041, "vega": 0.0066, "theta": -0.0122, "rho": 0.0006, "theo": 0.0557, "change": 0.07, "open": 0.05, "high": 0.11, "low": 0.03, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:08:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261120P00039500", "bid": 4.15, "bid_size": 80.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.7043, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0429, "vega": 0.0057, "theta": -0.0124, "rho": -0.0049, "theo": 4.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261120C00040000", "bid": 0.03, "bid_size": 1.0, "ask": 0.09, "ask_size": 10.0, "iv": 0.4591, "open_interest": 1722.0, "volume": 67.0, "delta": 0.0382, "gamma": 0.0312, "vega": 0.0051, "theta": -0.0092, "rho": 0.0004, "theo": 0.038, "change": -0.015, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:56:18", "percent_change": -23.0769, "prev_day_close": 0.0649999994784594}, {"option": "TOST261120P00040000", "bid": 3.3, "bid_size": 127.0, "ask": 5.75, "ask_size": 18.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0337, "vega": 0.004, "theta": -0.0093, "rho": -0.0039, "theo": 5.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-04T10:57:03", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "TOST261120C00040500", "bid": 0.01, "bid_size": 22.0, "ask": 0.05, "ask_size": 73.0, "iv": 0.4499, "open_interest": 0.0, "volume": 5.0, "delta": 0.0271, "gamma": 0.0234, "vega": 0.0039, "theta": -0.0069, "rho": 0.0003, "theo": 0.0258, "change": 0.04, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:42:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261120P00040500", "bid": 4.95, "bid_size": 80.0, "ask": 6.85, "ask_size": 7.0, "iv": 0.6964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0266, "vega": 0.0026, "theta": -0.0066, "rho": -0.0028, "theo": 5.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.864, "open_interest": 1213.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0173, "vega": 0.0029, "theta": -0.005, "rho": 0.0002, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T15:01:07", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TOST261120P00041000", "bid": 4.3, "bid_size": 112.0, "ask": 7.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0177, "vega": 0.0012, "theta": -0.0048, "rho": -0.0014, "theo": 6.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-09-17T09:52:33", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "TOST261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2.0, "iv": 0.5514, "open_interest": 1748.0, "volume": 3.0, "delta": 0.0094, "gamma": 0.0092, "vega": 0.0016, "theta": -0.0027, "rho": 0.0001, "theo": 0.0079, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:24:32", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "TOST261120P00042000", "bid": 5.7, "bid_size": 121.0, "ask": 8.05, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0029, "vega": 0.0001, "theta": -0.0034, "rho": 0.0, "theo": 7.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TOST261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1295.0, "iv": 0.798, "open_interest": 354.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0048, "vega": 0.0008, "theta": -0.0014, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T15:34:35", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "TOST261120P00043000", "bid": 7.3, "bid_size": 121.0, "ask": 9.2, "ask_size": 38.0, "iv": 0.6917, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 8.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.79, "last_trade_time": "2026-08-13T10:10:05", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "TOST261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 231.0, "iv": 1.2268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0024, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 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": "TOST261120P00044000", "bid": 8.65, "bid_size": 125.0, "ask": 10.05, "ask_size": 7.0, "iv": 0.9006, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 9.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "TOST261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.5609, "open_interest": 108.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:42:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TOST261120P00045000", "bid": 8.7, "bid_size": 119.0, "ask": 11.25, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 10.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.11, "last_trade_time": "2026-08-28T10:10:03", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "TOST261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 343.0, "iv": 1.3695, "open_interest": 49.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T09:30:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TOST261120P00047000", "bid": 10.85, "bid_size": 118.0, "ask": 13.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 12.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "TOST261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 372.0, "iv": 1.5598, "open_interest": 77.0, "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": 0.03, "last_trade_time": "2026-10-07T11:41:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TOST261120P00050000", "bid": 13.85, "bid_size": 113.0, "ask": 16.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 15.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3250002861023}, {"option": "TOST261127C00020000", "bid": 13.9, "bid_size": 36.0, "ask": 16.2, "ask_size": 20.0, "iv": 1.6495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0006, "vega": 0.0003, "theta": 0.0, "rho": 0.0109, "theo": 14.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.125}, {"option": "TOST261127P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 58.0, "iv": 2.0918, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 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": "TOST261127C00021000", "bid": 12.9, "bid_size": 35.0, "ask": 15.4, "ask_size": 18.0, "iv": 1.6442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0009, "vega": 0.0004, "theta": 0.0, "rho": 0.0114, "theo": 13.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "TOST261127P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 68.0, "iv": 1.9444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0009, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 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": "TOST261127C00022000", "bid": 11.65, "bid_size": 35.0, "ask": 14.2, "ask_size": 6.0, "iv": 1.2223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0013, "vega": 0.0006, "theta": 0.0, "rho": 0.012, "theo": 12.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "TOST261127P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 2.0919, "open_interest": 2.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0013, "vega": 0.0006, "theta": -0.0011, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-15T14:20:10", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TOST261127C00023000", "bid": 10.85, "bid_size": 35.0, "ask": 13.25, "ask_size": 18.0, "iv": 1.2876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.002, "vega": 0.0009, "theta": 0.0, "rho": 0.0125, "theo": 11.7979, "change": 0.0, "open": 0.0, "high": 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": "TOST261127P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 10.0, "iv": 1.9444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.002, "vega": 0.0009, "theta": -0.0015, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.605000019073486}, {"option": "TOST261127C00024000", "bid": 9.65, "bid_size": 35.0, "ask": 12.2, "ask_size": 14.0, "iv": 1.0159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.003, "vega": 0.0012, "theta": -0.0006, "rho": 0.013, "theo": 10.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "TOST261127P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 10.0, "iv": 1.7989, "open_interest": 41.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.003, "vega": 0.0012, "theta": -0.0021, "rho": -0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T10:54:28", "percent_change": 0.0, "prev_day_close": 0.584999978542328}, {"option": "TOST261127C00025000", "bid": 9.15, "bid_size": 5.0, "ask": 11.05, "ask_size": 15.0, "iv": 1.1185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0046, "vega": 0.0018, "theta": -0.0016, "rho": 0.0135, "theo": 9.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "TOST261127P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.6611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0046, "vega": 0.0018, "theta": -0.003, "rho": -0.0002, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 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": "TOST261127C00026000", "bid": 8.1, "bid_size": 6.0, "ask": 10.2, "ask_size": 7.0, "iv": 1.0543, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0071, "vega": 0.0026, "theta": -0.0029, "rho": 0.014, "theo": 8.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "TOST261127P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.5243, "open_interest": 2.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0072, "vega": 0.0026, "theta": -0.0041, "rho": -0.0002, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-27T13:14:02", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TOST261127C00027000", "bid": 6.95, "bid_size": 37.0, "ask": 9.2, "ask_size": 17.0, "iv": 0.886, "open_interest": 1.0, "volume": 0.0, "delta": 0.979, "gamma": 0.011, "vega": 0.0038, "theta": -0.0047, "rho": 0.0144, "theo": 7.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-10-14T13:07:15", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "TOST261127P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 8.0, "iv": 1.3936, "open_interest": 13.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0111, "vega": 0.0038, "theta": -0.0058, "rho": -0.0004, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:51:06", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TOST261127C00028000", "bid": 5.65, "bid_size": 138.0, "ask": 8.2, "ask_size": 37.0, "iv": 0.6441, "open_interest": 1.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.017, "vega": 0.0056, "theta": -0.0071, "rho": 0.0147, "theo": 6.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-15T10:17:05", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "TOST261127P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 5.0, "iv": 1.2676, "open_interest": 36.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.017, "vega": 0.0056, "theta": -0.0081, "rho": -0.0006, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:04:00", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TOST261127C00029000", "bid": 4.85, "bid_size": 140.0, "ask": 7.1, "ask_size": 29.0, "iv": 0.6064, "open_interest": 8.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0258, "vega": 0.0081, "theta": -0.0104, "rho": 0.0148, "theo": 5.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-27T15:11:20", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "TOST261127P00029000", "bid": 0.03, "bid_size": 206.0, "ask": 0.26, "ask_size": 559.0, "iv": 0.5839, "open_interest": 26.0, "volume": 6.0, "delta": -0.0505, "gamma": 0.0259, "vega": 0.0081, "theta": -0.0112, "rho": -0.0009, "theo": 0.086, "change": -0.23, "open": 0.1, "high": 0.27, "low": 0.1, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T12:49:12", "percent_change": -46.0, "prev_day_close": 0.5}, {"option": "TOST261127C00029500", "bid": 4.3, "bid_size": 5.0, "ask": 6.75, "ask_size": 8.0, "iv": 0.602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0317, "vega": 0.0096, "theta": -0.0124, "rho": 0.0149, "theo": 5.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261127P00029500", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 4.0, "iv": 1.0858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0318, "vega": 0.0096, "theta": -0.0132, "rho": -0.0011, "theo": 0.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261127C00030000", "bid": 4.55, "bid_size": 15.0, "ask": 5.85, "ask_size": 35.0, "iv": 0.6683, "open_interest": 27.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0386, "vega": 0.0114, "theta": -0.0146, "rho": 0.0148, "theo": 4.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.19, "last_trade_time": "2026-11-06T12:40:34", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TOST261127P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.93, "ask_size": 8.0, "iv": 0.9549, "open_interest": 47.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0387, "vega": 0.0115, "theta": -0.0153, "rho": -0.0014, "theo": 0.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T15:43:28", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "TOST261127C00030500", "bid": 3.35, "bid_size": 5.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0466, "vega": 0.0135, "theta": -0.0171, "rho": 0.0147, "theo": 4.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261127P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 3.0, "iv": 0.8972, "open_interest": 0.0, "volume": 11.0, "delta": -0.0988, "gamma": 0.0468, "vega": 0.0135, "theta": -0.0177, "rho": -0.0018, "theo": 0.1777, "change": 0.26, "open": 0.18, "high": 0.26, "low": 0.18, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T12:43:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261127C00031000", "bid": 3.55, "bid_size": 507.0, "ask": 5.3, "ask_size": 481.0, "iv": 0.6761, "open_interest": 5.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0558, "vega": 0.0157, "theta": -0.0197, "rho": 0.0145, "theo": 4.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-11-03T12:15:44", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "TOST261127P00031000", "bid": 0.15, "bid_size": 393.0, "ask": 0.28, "ask_size": 165.0, "iv": 0.4624, "open_interest": 25.0, "volume": 19.0, "delta": -0.1228, "gamma": 0.056, "vega": 0.0157, "theta": -0.0204, "rho": -0.0022, "theo": 0.2264, "change": -0.09, "open": 0.23, "high": 0.3, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T14:04:53", "percent_change": -30.0, "prev_day_close": 0.299999997019768}, {"option": "TOST261127C00031500", "bid": 2.7, "bid_size": 5.0, "ask": 3.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.8483, "gamma": 0.066, "vega": 0.0181, "theta": -0.0225, "rho": 0.0142, "theo": 3.5996, "change": 3.75, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T14:04:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261127P00031500", "bid": 0.15, "bid_size": 8.0, "ask": 0.63, "ask_size": 8.0, "iv": 0.513, "open_interest": 0.0, "volume": 1.0, "delta": -0.1518, "gamma": 0.0663, "vega": 0.0182, "theta": -0.0231, "rho": -0.0027, "theo": 0.2882, "change": 0.34, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T14:04:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261127C00032000", "bid": 2.85, "bid_size": 426.0, "ask": 3.4, "ask_size": 84.0, "iv": 0.4227, "open_interest": 38.0, "volume": 1.0, "delta": 0.814, "gamma": 0.077, "vega": 0.0207, "theta": -0.0254, "rho": 0.0138, "theo": 3.1781, "change": 0.1, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:04:42", "percent_change": 3.125, "prev_day_close": 3.20000004768372}, {"option": "TOST261127P00032000", "bid": 0.29, "bid_size": 226.0, "ask": 0.46, "ask_size": 347.0, "iv": 0.4537, "open_interest": 46.0, "volume": 3.0, "delta": -0.1863, "gamma": 0.0774, "vega": 0.0208, "theta": -0.0259, "rho": -0.0032, "theo": 0.3657, "change": -0.085, "open": 0.35, "high": 0.38, "low": 0.35, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T12:14:02", "percent_change": -18.2796, "prev_day_close": 0.464999988675118}, {"option": "TOST261127C00032500", "bid": 2.5, "bid_size": 11.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.4505, "open_interest": 0.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0883, "vega": 0.0232, "theta": -0.0281, "rho": 0.0132, "theo": 2.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261127P00032500", "bid": 0.21, "bid_size": 109.0, "ask": 0.56, "ask_size": 93.0, "iv": 0.4058, "open_interest": 0.0, "volume": 9.0, "delta": -0.2267, "gamma": 0.0888, "vega": 0.0232, "theta": -0.0286, "rho": -0.004, "theo": 0.4625, "change": 0.46, "open": 0.45, "high": 0.46, "low": 0.45, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T13:33:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261127C00033000", "bid": 2.26, "bid_size": 276.0, "ask": 2.71, "ask_size": 489.0, "iv": 0.4663, "open_interest": 30.0, "volume": 2.0, "delta": 0.7276, "gamma": 0.0994, "vega": 0.0256, "theta": -0.0306, "rho": 0.0126, "theo": 2.3956, "change": -0.015, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:11:41", "percent_change": -0.608516, "prev_day_close": 2.46499991416931}, {"option": "TOST261127P00033000", "bid": 0.5, "bid_size": 93.0, "ask": 0.71, "ask_size": 470.0, "iv": 0.4406, "open_interest": 70.0, "volume": 11.0, "delta": -0.2731, "gamma": 0.1, "vega": 0.0256, "theta": -0.0311, "rho": -0.0047, "theo": 0.5819, "change": -0.07, "open": 0.7, "high": 0.7, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T12:12:28", "percent_change": -9.72222, "prev_day_close": 0.719999998807907}, {"option": "TOST261127C00033500", "bid": 1.65, "bid_size": 338.0, "ask": 2.38, "ask_size": 83.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": 0.6757, "gamma": 0.1096, "vega": 0.0277, "theta": -0.0328, "rho": 0.0118, "theo": 2.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261127P00033500", "bid": 0.42, "bid_size": 90.0, "ask": 1.01, "ask_size": 107.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": -0.3254, "gamma": 0.1102, "vega": 0.0277, "theta": -0.0331, "rho": -0.0056, "theo": 0.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261127C00034000", "bid": 1.63, "bid_size": 313.0, "ask": 1.87, "ask_size": 488.0, "iv": 0.4287, "open_interest": 32.0, "volume": 12.0, "delta": 0.6188, "gamma": 0.1181, "vega": 0.0293, "theta": -0.0343, "rho": 0.0108, "theo": 1.7166, "change": -0.215, "open": 1.65, "high": 1.65, "low": 1.64, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T15:44:27", "percent_change": -11.5903, "prev_day_close": 1.85500001907349}, {"option": "TOST261127P00034000", "bid": 0.79, "bid_size": 286.0, "ask": 0.94, "ask_size": 54.0, "iv": 0.4047, "open_interest": 72.0, "volume": 2.0, "delta": -0.3826, "gamma": 0.1188, "vega": 0.0294, "theta": -0.0346, "rho": -0.0064, "theo": 0.9022, "change": -0.14, "open": 0.9, "high": 0.91, "low": 0.9, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T14:11:14", "percent_change": -13.3333, "prev_day_close": 1.04999998211861}, {"option": "TOST261127C00034500", "bid": 1.28, "bid_size": 8.0, "ask": 1.75, "ask_size": 323.0, "iv": 0.4417, "open_interest": 0.0, "volume": 1.0, "delta": 0.5582, "gamma": 0.124, "vega": 0.0304, "theta": -0.0351, "rho": 0.0098, "theo": 1.4233, "change": 1.43, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T14:11:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261127P00034500", "bid": 0.91, "bid_size": 13.0, "ask": 1.37, "ask_size": 106.0, "iv": 0.4218, "open_interest": 0.0, "volume": 2.0, "delta": -0.4437, "gamma": 0.1249, "vega": 0.0304, "theta": -0.0354, "rho": -0.0073, "theo": 1.1088, "change": 1.16, "open": 1.09, "high": 1.16, "low": 1.09, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T14:11:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261127C00035000", "bid": 1.09, "bid_size": 268.0, "ask": 1.25, "ask_size": 89.0, "iv": 0.4104, "open_interest": 180.0, "volume": 2.0, "delta": 0.4954, "gamma": 0.1269, "vega": 0.0307, "theta": -0.0351, "rho": 0.0088, "theo": 1.1634, "change": -0.18, "open": 1.3, "high": 1.3, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T14:11:23", "percent_change": -13.6364, "prev_day_close": 1.32000005245209}, {"option": "TOST261127P00035000", "bid": 1.23, "bid_size": 205.0, "ask": 1.37, "ask_size": 33.0, "iv": 0.3906, "open_interest": 166.0, "volume": 1.0, "delta": -0.507, "gamma": 0.1279, "vega": 0.0307, "theta": -0.0353, "rho": -0.0082, "theo": 1.349, "change": -0.205, "open": 1.34, "high": 1.34, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T14:06:05", "percent_change": -13.2686, "prev_day_close": 1.5450000166893}, {"option": "TOST261127C00035500", "bid": 0.7, "bid_size": 298.0, "ask": 1.17, "ask_size": 92.0, "iv": 0.4017, "open_interest": 0.0, "volume": 1.0, "delta": 0.4323, "gamma": 0.1263, "vega": 0.0303, "theta": -0.0342, "rho": 0.0077, "theo": 0.9375, "change": 0.98, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T14:05:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261127P00035500", "bid": 1.33, "bid_size": 16.0, "ask": 2.0, "ask_size": 100.0, "iv": 0.4163, "open_interest": 0.0, "volume": 1.0, "delta": -0.5706, "gamma": 0.1274, "vega": 0.0302, "theta": -0.0344, "rho": -0.009, "theo": 1.6235, "change": 1.64, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T14:06:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261127C00036000", "bid": 0.67, "bid_size": 392.0, "ask": 0.85, "ask_size": 368.0, "iv": 0.4045, "open_interest": 64.0, "volume": 7.0, "delta": 0.3708, "gamma": 0.1223, "vega": 0.0291, "theta": -0.0326, "rho": 0.0066, "theo": 0.745, "change": -0.09, "open": 0.93, "high": 0.93, "low": 0.74, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T14:56:22", "percent_change": -10.8434, "prev_day_close": 0.8299999833107}, {"option": "TOST261127P00036000", "bid": 1.79, "bid_size": 197.0, "ask": 2.09, "ask_size": 240.0, "iv": 0.4022, "open_interest": 49.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.1236, "vega": 0.029, "theta": -0.0328, "rho": -0.0098, "theo": 1.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T15:06:05", "percent_change": 0.0, "prev_day_close": 2.13999998569489}, {"option": "TOST261127C00036500", "bid": 0.54, "bid_size": 8.0, "ask": 0.64, "ask_size": 2.0, "iv": 0.3991, "open_interest": 0.0, "volume": 1.0, "delta": 0.3127, "gamma": 0.1154, "vega": 0.0273, "theta": -0.0303, "rho": 0.0056, "theo": 0.5842, "change": 0.6, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:57:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261127P00036500", "bid": 1.98, "bid_size": 84.0, "ask": 2.47, "ask_size": 82.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.6915, "gamma": 0.1167, "vega": 0.0271, "theta": -0.0304, "rho": -0.0102, "theo": 2.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261127C00037000", "bid": 0.37, "bid_size": 684.0, "ask": 0.51, "ask_size": 198.0, "iv": 0.3903, "open_interest": 190.0, "volume": 28.0, "delta": 0.2595, "gamma": 0.106, "vega": 0.025, "theta": -0.0276, "rho": 0.0047, "theo": 0.4526, "change": -0.08, "open": 0.62, "high": 0.62, "low": 0.42, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:54:22", "percent_change": -15.0943, "prev_day_close": 0.529999986290932}, {"option": "TOST261127P00037000", "bid": 2.05, "bid_size": 16.0, "ask": 3.05, "ask_size": 27.0, "iv": 0.3568, "open_interest": 6.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.1075, "vega": 0.0247, "theta": -0.0276, "rho": -0.0105, "theo": 2.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-10-29T11:34:58", "percent_change": 0.0, "prev_day_close": 2.86500000953674}, {"option": "TOST261127C00037500", "bid": 0.11, "bid_size": 6.0, "ask": 0.52, "ask_size": 17.0, "iv": 0.38, "open_interest": 0.0, "volume": 1.0, "delta": 0.212, "gamma": 0.095, "vega": 0.0224, "theta": -0.0245, "rho": 0.0038, "theo": 0.3467, "change": 0.35, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:10:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261127P00037500", "bid": 2.78, "bid_size": 8.0, "ask": 3.35, "ask_size": 15.0, "iv": 0.4068, "open_interest": 0.0, "volume": 1.0, "delta": -0.7936, "gamma": 0.0966, "vega": 0.022, "theta": -0.0245, "rho": -0.0105, "theo": 3.0378, "change": 2.9, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T14:06:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261127C00038000", "bid": 0.23, "bid_size": 67.0, "ask": 0.31, "ask_size": 211.0, "iv": 0.3978, "open_interest": 161.0, "volume": 6.0, "delta": 0.1708, "gamma": 0.0832, "vega": 0.0197, "theta": -0.0213, "rho": 0.0031, "theo": 0.263, "change": -0.06, "open": 0.32, "high": 0.32, "low": 0.23, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:09:39", "percent_change": -18.75, "prev_day_close": 0.319999992847443}, {"option": "TOST261127P00038000", "bid": 2.12, "bid_size": 6.0, "ask": 3.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": -0.8356, "gamma": 0.085, "vega": 0.0191, "theta": -0.0213, "rho": -0.0104, "theo": 3.4562, "change": -0.11, "open": 3.39, "high": 3.39, "low": 3.39, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-11-09T14:06:51", "percent_change": -3.14286, "prev_day_close": 3.5}, {"option": "TOST261127C00038500", "bid": 0.06, "bid_size": 9.0, "ask": 0.3, "ask_size": 18.0, "iv": 0.3837, "open_interest": 0.0, "volume": 1.0, "delta": 0.1359, "gamma": 0.0714, "vega": 0.0169, "theta": -0.0183, "rho": 0.0024, "theo": 0.1977, "change": 0.2, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:07:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261127P00038500", "bid": 2.62, "bid_size": 6.0, "ask": 4.95, "ask_size": 10.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0735, "vega": 0.0162, "theta": -0.0182, "rho": -0.0104, "theo": 3.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261127C00039000", "bid": 0.1, "bid_size": 468.0, "ask": 0.2, "ask_size": 394.0, "iv": 0.397, "open_interest": 329.0, "volume": 3.0, "delta": 0.1069, "gamma": 0.0602, "vega": 0.0143, "theta": -0.0154, "rho": 0.0019, "theo": 0.1476, "change": -0.055, "open": 0.21, "high": 0.21, "low": 0.14, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T14:17:05", "percent_change": -22.449, "prev_day_close": 0.245000004768372}, {"option": "TOST261127P00039000", "bid": 3.0, "bid_size": 5.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0625, "vega": 0.0134, "theta": -0.0154, "rho": -0.0099, "theo": 4.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TOST261127C00039500", "bid": 0.01, "bid_size": 2.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0499, "vega": 0.012, "theta": -0.0127, "rho": 0.0015, "theo": 0.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261127P00039500", "bid": 3.5, "bid_size": 6.0, "ask": 5.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0525, "vega": 0.0107, "theta": -0.0127, "rho": -0.0088, "theo": 4.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261127C00040000", "bid": 0.06, "bid_size": 192.0, "ask": 0.1, "ask_size": 170.0, "iv": 0.3974, "open_interest": 90.0, "volume": 31.0, "delta": 0.0644, "gamma": 0.0408, "vega": 0.0098, "theta": -0.0104, "rho": 0.0012, "theo": 0.0809, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:10:17", "percent_change": -51.7241, "prev_day_close": 0.145000003278255}, {"option": "TOST261127P00040000", "bid": 3.95, "bid_size": 5.0, "ask": 6.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0434, "vega": 0.0082, "theta": -0.0105, "rho": -0.0073, "theo": 5.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "TOST261127C00040500", "bid": 0.0, "bid_size": 0.0, "ask": 1.86, "ask_size": 8.0, "iv": 0.8868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0329, "vega": 0.008, "theta": -0.0084, "rho": 0.0009, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261127P00040500", "bid": 4.6, "bid_size": 6.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.036, "vega": 0.0066, "theta": -0.0085, "rho": -0.0066, "theo": 5.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TOST261127C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.4455, "open_interest": 11.0, "volume": 10.0, "delta": 0.0377, "gamma": 0.0263, "vega": 0.0064, "theta": -0.0068, "rho": 0.0007, "theo": 0.0437, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T11:40:05", "percent_change": -6.66667, "prev_day_close": 0.0750000029802322}, {"option": "TOST261127P00041000", "bid": 5.3, "bid_size": 35.0, "ask": 7.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0299, "vega": 0.0046, "theta": -0.0066, "rho": -0.0056, "theo": 6.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TOST261127C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.83, "ask_size": 1.0, "iv": 0.9932, "open_interest": 2.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0164, "vega": 0.0041, "theta": -0.0043, "rho": 0.0004, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T10:29:11", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "TOST261127P00042000", "bid": 6.2, "bid_size": 39.0, "ask": 8.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0163, "vega": 0.0015, "theta": -0.0044, "rho": -0.001, "theo": 7.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.3250002861023}, {"option": "TOST261127C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.1322, "open_interest": 52.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0099, "vega": 0.0025, "theta": -0.0026, "rho": 0.0002, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T10:29:11", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "TOST261127P00043000", "bid": 6.9, "bid_size": 31.0, "ask": 9.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0031, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 8.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.22500014305115}, {"option": "TOST261127C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 50.0, "iv": 1.0164, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0059, "vega": 0.0016, "theta": -0.0016, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "TOST261127P00044000", "bid": 8.2, "bid_size": 34.0, "ask": 10.4, "ask_size": 7.0, "iv": 0.6229, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 9.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "TOST261127C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 97.0, "iv": 1.0774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0035, "vega": 0.0009, "theta": -0.001, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "TOST261127P00045000", "bid": 9.2, "bid_size": 34.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 10.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "TOST261204C00020000", "bid": 13.65, "bid_size": 1.0, "ask": 17.0, "ask_size": 3.0, "iv": 1.611, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0012, "vega": 0.0008, "theta": 0.0, "rho": 0.0147, "theo": 14.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1749997138977}, {"option": "TOST261204P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 143.0, "iv": 1.6083, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0012, "rho": -0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "TOST261204C00021000", "bid": 12.65, "bid_size": 1.0, "ask": 15.75, "ask_size": 1.0, "iv": 1.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0017, "vega": 0.0011, "theta": 0.0, "rho": 0.0154, "theo": 13.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "TOST261204P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 136.0, "iv": 1.5729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0017, "vega": 0.0011, "theta": -0.0015, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "TOST261204C00022000", "bid": 11.15, "bid_size": 35.0, "ask": 14.9, "ask_size": 3.0, "iv": 1.1165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0024, "vega": 0.0015, "theta": 0.0, "rho": 0.0161, "theo": 12.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "TOST261204P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 10.0, "iv": 1.7844, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0024, "vega": 0.0015, "theta": -0.002, "rho": -0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.980000019073486}, {"option": "TOST261204C00023000", "bid": 10.15, "bid_size": 35.0, "ask": 13.7, "ask_size": 8.0, "iv": 0.8843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0034, "vega": 0.002, "theta": -0.0007, "rho": 0.0167, "theo": 11.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "TOST261204P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 8.0, "iv": 1.6563, "open_interest": 3.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0034, "vega": 0.002, "theta": -0.0025, "rho": -0.0002, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T15:43:11", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "TOST261204C00024000", "bid": 9.8, "bid_size": 35.0, "ask": 12.3, "ask_size": 5.0, "iv": 0.9574, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0049, "vega": 0.0027, "theta": -0.0016, "rho": 0.0174, "theo": 10.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "TOST261204P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 10.0, "iv": 1.5355, "open_interest": 40.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0049, "vega": 0.0027, "theta": -0.0032, "rho": -0.0003, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T15:42:56", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "TOST261204C00025000", "bid": 8.9, "bid_size": 35.0, "ask": 11.15, "ask_size": 17.0, "iv": 0.8437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.007, "vega": 0.0036, "theta": -0.0027, "rho": 0.018, "theo": 9.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "TOST261204P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 10.0, "iv": 1.4185, "open_interest": 1.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0071, "vega": 0.0036, "theta": -0.0042, "rho": -0.0004, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T15:42:37", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "TOST261204C00026000", "bid": 8.1, "bid_size": 3.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.7343, "open_interest": 6.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0102, "vega": 0.005, "theta": -0.0041, "rho": 0.0186, "theo": 8.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.46, "last_trade_time": "2026-11-05T15:11:39", "percent_change": 0.0, "prev_day_close": 9.0750002861023}, {"option": "TOST261204P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 8.0, "iv": 1.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0102, "vega": 0.005, "theta": -0.0055, "rho": -0.0006, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "TOST261204C00027000", "bid": 6.8, "bid_size": 35.0, "ask": 9.3, "ask_size": 14.0, "iv": 0.6986, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0146, "vega": 0.0068, "theta": -0.0059, "rho": 0.019, "theo": 7.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "TOST261204P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 8.0, "iv": 1.1935, "open_interest": 11.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0147, "vega": 0.0068, "theta": -0.0072, "rho": -0.0008, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T13:53:04", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "TOST261204C00028000", "bid": 5.8, "bid_size": 35.0, "ask": 8.3, "ask_size": 18.0, "iv": 0.6171, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.021, "vega": 0.0092, "theta": -0.0083, "rho": 0.0193, "theo": 6.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.07499980926514}, {"option": "TOST261204P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 9.0, "iv": 1.0885, "open_interest": 11.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.021, "vega": 0.0093, "theta": -0.0094, "rho": -0.0012, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T10:04:59", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TOST261204C00029000", "bid": 4.85, "bid_size": 7.0, "ask": 7.35, "ask_size": 19.0, "iv": 0.5713, "open_interest": 6.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0297, "vega": 0.0124, "theta": -0.0112, "rho": 0.0195, "theo": 5.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-10-26T13:22:19", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "TOST261204P00029000", "bid": 0.01, "bid_size": 13.0, "ask": 1.09, "ask_size": 37.0, "iv": 0.7351, "open_interest": 7.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0298, "vega": 0.0125, "theta": -0.0121, "rho": -0.0018, "theo": 0.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T15:37:16", "percent_change": 0.0, "prev_day_close": 1.15999997127801}, {"option": "TOST261204C00030000", "bid": 4.0, "bid_size": 4.0, "ask": 6.4, "ask_size": 19.0, "iv": 0.5451, "open_interest": 0.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0413, "vega": 0.0165, "theta": -0.0146, "rho": 0.0193, "theo": 5.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32499980926514}, {"option": "TOST261204P00030000", "bid": 0.05, "bid_size": 15.0, "ask": 0.45, "ask_size": 22.0, "iv": 0.4926, "open_interest": 28.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0415, "vega": 0.0166, "theta": -0.0154, "rho": -0.0025, "theo": 0.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T15:37:04", "percent_change": 0.0, "prev_day_close": 0.320000000298023}, {"option": "TOST261204C00031000", "bid": 3.75, "bid_size": 536.0, "ask": 5.05, "ask_size": 508.0, "iv": 0.5466, "open_interest": 1.0, "volume": 0.0, "delta": 0.8509, "gamma": 0.0557, "vega": 0.0213, "theta": -0.0185, "rho": 0.0188, "theo": 4.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-11-06T15:49:48", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TOST261204P00031000", "bid": 0.11, "bid_size": 668.0, "ask": 0.51, "ask_size": 598.0, "iv": 0.4435, "open_interest": 309.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0561, "vega": 0.0213, "theta": -0.0192, "rho": -0.0036, "theo": 0.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:49:48", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "TOST261204C00032000", "bid": 2.95, "bid_size": 558.0, "ask": 3.75, "ask_size": 520.0, "iv": 0.433, "open_interest": 101.0, "volume": 0.0, "delta": 0.7889, "gamma": 0.0722, "vega": 0.0264, "theta": -0.0225, "rho": 0.0178, "theo": 3.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-30T12:03:56", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "TOST261204P00032000", "bid": 0.42, "bid_size": 63.0, "ask": 0.63, "ask_size": 450.0, "iv": 0.4461, "open_interest": 78.0, "volume": 0.0, "delta": -0.2125, "gamma": 0.0727, "vega": 0.0265, "theta": -0.0232, "rho": -0.0051, "theo": 0.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T15:47:57", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TOST261204C00033000", "bid": 2.36, "bid_size": 528.0, "ask": 2.96, "ask_size": 585.0, "iv": 0.4396, "open_interest": 22.0, "volume": 1.0, "delta": 0.7091, "gamma": 0.0886, "vega": 0.0313, "theta": -0.0261, "rho": 0.0163, "theo": 2.6089, "change": -0.415, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T09:46:15", "percent_change": -15.5722, "prev_day_close": 2.66499996185303}, {"option": "TOST261204P00033000", "bid": 0.65, "bid_size": 106.0, "ask": 0.81, "ask_size": 95.0, "iv": 0.4176, "open_interest": 1.0, "volume": 0.0, "delta": -0.2929, "gamma": 0.0894, "vega": 0.0314, "theta": -0.0266, "rho": -0.0069, "theo": 0.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T11:17:31", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "TOST261204C00034000", "bid": 1.9, "bid_size": 34.0, "ask": 2.07, "ask_size": 228.0, "iv": 0.4216, "open_interest": 71.0, "volume": 0.0, "delta": 0.6135, "gamma": 0.1019, "vega": 0.0348, "theta": -0.0285, "rho": 0.0143, "theo": 1.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-05T12:22:55", "percent_change": 0.0, "prev_day_close": 2.03000003099442}, {"option": "TOST261204P00034000", "bid": 0.98, "bid_size": 253.0, "ask": 1.28, "ask_size": 372.0, "iv": 0.4235, "open_interest": 51.0, "volume": 0.0, "delta": -0.3895, "gamma": 0.1029, "vega": 0.0349, "theta": -0.0289, "rho": -0.0089, "theo": 1.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-05T11:28:01", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "TOST261204C00035000", "bid": 1.2, "bid_size": 735.0, "ask": 1.5, "ask_size": 122.0, "iv": 0.3899, "open_interest": 44.0, "volume": 28.0, "delta": 0.5075, "gamma": 0.1087, "vega": 0.0363, "theta": -0.0291, "rho": 0.012, "theo": 1.3972, "change": -0.13, "open": 1.58, "high": 1.58, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T14:16:20", "percent_change": -8.78378, "prev_day_close": 1.48000001907349}, {"option": "TOST261204P00035000", "bid": 1.41, "bid_size": 169.0, "ask": 1.73, "ask_size": 226.0, "iv": 0.411, "open_interest": 6.0, "volume": 0.0, "delta": -0.4968, "gamma": 0.1101, "vega": 0.0362, "theta": -0.0295, "rho": -0.011, "theo": 1.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-04T10:29:17", "percent_change": 0.0, "prev_day_close": 1.75999999046326}, {"option": "TOST261204C00036000", "bid": 0.88, "bid_size": 165.0, "ask": 1.23, "ask_size": 814.0, "iv": 0.4211, "open_interest": 67.0, "volume": 2.0, "delta": 0.4, "gamma": 0.1071, "vega": 0.0352, "theta": -0.0278, "rho": 0.0096, "theo": 0.9622, "change": -0.16, "open": 0.9, "high": 0.9, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T14:22:02", "percent_change": -15.2381, "prev_day_close": 1.05000001192093}, {"option": "TOST261204P00036000", "bid": 1.98, "bid_size": 16.0, "ask": 2.28, "ask_size": 69.0, "iv": 0.4025, "open_interest": 13.0, "volume": 0.0, "delta": -0.6059, "gamma": 0.1088, "vega": 0.035, "theta": -0.028, "rho": -0.0128, "theo": 2.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-11-06T13:32:35", "percent_change": 0.0, "prev_day_close": 2.31000006198883}, {"option": "TOST261204C00037000", "bid": 0.61, "bid_size": 20.0, "ask": 0.7, "ask_size": 178.0, "iv": 0.3958, "open_interest": 28.0, "volume": 2.0, "delta": 0.3002, "gamma": 0.0974, "vega": 0.0317, "theta": -0.0247, "rho": 0.0072, "theo": 0.6378, "change": -0.075, "open": 0.72, "high": 0.72, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:16:47", "percent_change": -10.3448, "prev_day_close": 0.725000023841858}, {"option": "TOST261204P00037000", "bid": 2.45, "bid_size": 10.0, "ask": 2.99, "ask_size": 21.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.7077, "gamma": 0.0996, "vega": 0.0311, "theta": -0.0249, "rho": -0.0139, "theo": 2.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0200001001358}, {"option": "TOST261204C00038000", "bid": 0.32, "bid_size": 435.0, "ask": 0.5, "ask_size": 133.0, "iv": 0.3906, "open_interest": 31.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.0824, "vega": 0.0268, "theta": -0.0205, "rho": 0.0052, "theo": 0.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T13:12:40", "percent_change": 0.0, "prev_day_close": 0.484999984502792}, {"option": "TOST261204P00038000", "bid": 2.65, "bid_size": 114.0, "ask": 4.25, "ask_size": 153.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.0849, "vega": 0.0258, "theta": -0.0207, "rho": -0.0141, "theo": 3.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "TOST261204C00039000", "bid": 0.19, "bid_size": 405.0, "ask": 0.29, "ask_size": 91.0, "iv": 0.3808, "open_interest": 5.0, "volume": 17.0, "delta": 0.1484, "gamma": 0.0652, "vega": 0.0212, "theta": -0.0161, "rho": 0.0036, "theo": 0.2546, "change": -0.045, "open": 0.31, "high": 0.32, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:39:54", "percent_change": -14.2857, "prev_day_close": 0.315000012516975}, {"option": "TOST261204P00039000", "bid": 3.1, "bid_size": 8.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0683, "vega": 0.0197, "theta": -0.0163, "rho": -0.0133, "theo": 4.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "TOST261204C00040000", "bid": 0.12, "bid_size": 29.0, "ask": 0.7, "ask_size": 731.0, "iv": 0.5178, "open_interest": 18.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0489, "vega": 0.016, "theta": -0.0121, "rho": 0.0024, "theo": 0.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T14:30:20", "percent_change": 0.0, "prev_day_close": 0.260000005364418}, {"option": "TOST261204P00040000", "bid": 4.0, "bid_size": 15.0, "ask": 6.5, "ask_size": 29.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0527, "vega": 0.0141, "theta": -0.0122, "rho": -0.0117, "theo": 5.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "TOST261204C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 614.0, "iv": 0.8385, "open_interest": 29.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.035, "vega": 0.0116, "theta": -0.0087, "rho": 0.0016, "theo": 0.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:09:51", "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "TOST261204P00041000", "bid": 4.7, "bid_size": 3.0, "ask": 7.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0388, "vega": 0.0083, "theta": -0.0089, "rho": -0.0082, "theo": 6.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TOST261204C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 47.0, "iv": 0.8978, "open_interest": 2.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0242, "vega": 0.0081, "theta": -0.006, "rho": 0.001, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-29T15:58:07", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "TOST261204P00042000", "bid": 6.2, "bid_size": 39.0, "ask": 7.9, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0297, "vega": 0.0041, "theta": -0.0056, "rho": -0.0033, "theo": 7.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "TOST261204C00043000", "bid": 0.02, "bid_size": 61.0, "ask": 0.1, "ask_size": 809.0, "iv": 0.4402, "open_interest": 49.0, "volume": 51.0, "delta": 0.0256, "gamma": 0.0163, "vega": 0.0056, "theta": -0.0041, "rho": 0.0006, "theo": 0.0325, "change": -0.035, "open": 0.05, "high": 0.11, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:49:04", "percent_change": -46.6667, "prev_day_close": 0.0750000011175871}, {"option": "TOST261204P00043000", "bid": 6.85, "bid_size": 5.0, "ask": 10.3, "ask_size": 5.0, "iv": 0.6924, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0109, "vega": 0.0006, "theta": -0.0051, "rho": 0.0, "theo": 8.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "TOST261204C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.0116, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0108, "vega": 0.0037, "theta": -0.0027, "rho": 0.0004, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 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": "TOST261204P00044000", "bid": 7.9, "bid_size": 5.0, "ask": 11.3, "ask_size": 5.0, "iv": 0.7561, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 9.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.52499985694885}, {"option": "TOST261204C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 275.0, "iv": 0.95, "open_interest": 0.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.007, "vega": 0.0024, "theta": -0.0018, "rho": 0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "TOST261204P00045000", "bid": 8.9, "bid_size": 1.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.8053, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 10.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "TOST261211C00020000", "bid": 13.1, "bid_size": 10.0, "ask": 16.9, "ask_size": 4.0, "iv": 1.1246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0018, "vega": 0.0015, "theta": 0.0, "rho": 0.0184, "theo": 14.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "TOST261211P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 387.0, "iv": 1.4983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0018, "vega": 0.0015, "theta": -0.0016, "rho": -0.0002, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TOST261211C00021000", "bid": 12.7, "bid_size": 3.0, "ask": 15.8, "ask_size": 4.0, "iv": 1.2751, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0024, "vega": 0.0019, "theta": -0.0003, "rho": 0.0192, "theo": 13.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "TOST261211P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 10.0, "iv": 1.6941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0024, "vega": 0.0019, "theta": -0.002, "rho": -0.0002, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "TOST261211C00022000", "bid": 11.15, "bid_size": 8.0, "ask": 14.8, "ask_size": 4.0, "iv": 0.9169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0034, "vega": 0.0025, "theta": -0.0009, "rho": 0.0201, "theo": 12.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "TOST261211P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 8.0, "iv": 1.5764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0034, "vega": 0.0025, "theta": -0.0025, "rho": -0.0003, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TOST261211C00023000", "bid": 10.15, "bid_size": 35.0, "ask": 13.25, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0046, "vega": 0.0033, "theta": -0.0017, "rho": 0.0209, "theo": 11.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "TOST261211P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 10.0, "iv": 1.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0047, "vega": 0.0033, "theta": -0.0031, "rho": -0.0004, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "TOST261211C00024000", "bid": 9.7, "bid_size": 37.0, "ask": 12.35, "ask_size": 17.0, "iv": 0.8126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0065, "vega": 0.0043, "theta": -0.0026, "rho": 0.0217, "theo": 10.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "TOST261211P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 10.0, "iv": 1.3613, "open_interest": 27.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0065, "vega": 0.0043, "theta": -0.0039, "rho": -0.0005, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:56:56", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "TOST261211C00025000", "bid": 9.0, "bid_size": 26.0, "ask": 11.35, "ask_size": 13.0, "iv": 0.854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.009, "vega": 0.0057, "theta": -0.0038, "rho": 0.0224, "theo": 9.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "TOST261211P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 10.0, "iv": 1.2599, "open_interest": 4.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.009, "vega": 0.0057, "theta": -0.005, "rho": -0.0007, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T15:26:18", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "TOST261211C00026000", "bid": 7.45, "bid_size": 36.0, "ask": 10.4, "ask_size": 14.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0125, "vega": 0.0076, "theta": -0.0053, "rho": 0.023, "theo": 8.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4249997138977}, {"option": "TOST261211P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 10.0, "iv": 1.1611, "open_interest": 6.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0125, "vega": 0.0076, "theta": -0.0063, "rho": -0.001, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T14:14:44", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "TOST261211C00027000", "bid": 6.85, "bid_size": 35.0, "ask": 9.85, "ask_size": 14.0, "iv": 0.789, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0173, "vega": 0.01, "theta": -0.0071, "rho": 0.0235, "theo": 7.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "TOST261211P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 10.0, "iv": 1.0664, "open_interest": 1.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0173, "vega": 0.01, "theta": -0.008, "rho": -0.0014, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T14:03:36", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "TOST261211C00028000", "bid": 5.5, "bid_size": 16.0, "ask": 8.45, "ask_size": 32.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0237, "vega": 0.013, "theta": -0.0093, "rho": 0.0238, "theo": 7.0173, "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": 7.0}, {"option": "TOST261211P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 25.0, "iv": 0.975, "open_interest": 2.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0238, "vega": 0.0131, "theta": -0.0101, "rho": -0.002, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T10:04:59", "percent_change": 0.0, "prev_day_close": 0.38499999511987}, {"option": "TOST261211C00029000", "bid": 4.95, "bid_size": 14.0, "ask": 7.35, "ask_size": 28.0, "iv": 0.5251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.032, "vega": 0.0168, "theta": -0.0119, "rho": 0.0238, "theo": 6.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "TOST261211P00029000", "bid": 0.01, "bid_size": 536.0, "ask": 0.28, "ask_size": 171.0, "iv": 0.4401, "open_interest": 33.0, "volume": 31.0, "delta": -0.0903, "gamma": 0.0322, "vega": 0.0169, "theta": -0.0126, "rho": -0.0028, "theo": 0.2205, "change": -0.02, "open": 0.3, "high": 0.3, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T10:00:07", "percent_change": -6.66667, "prev_day_close": 0.299999997019768}, {"option": "TOST261211C00030000", "bid": 4.45, "bid_size": 446.0, "ask": 6.45, "ask_size": 424.0, "iv": 0.5806, "open_interest": 2.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.0424, "vega": 0.0214, "theta": -0.0148, "rho": 0.0235, "theo": 5.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-11-06T15:50:33", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "TOST261211P00030000", "bid": 0.24, "bid_size": 43.0, "ask": 0.35, "ask_size": 37.0, "iv": 0.4593, "open_interest": 2.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0426, "vega": 0.0214, "theta": -0.0155, "rho": -0.0039, "theo": 0.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T15:50:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TOST261211C00031000", "bid": 3.4, "bid_size": 9.0, "ask": 5.4, "ask_size": 28.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.0545, "vega": 0.0264, "theta": -0.018, "rho": 0.0228, "theo": 4.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "TOST261211P00031000", "bid": 0.35, "bid_size": 225.0, "ask": 0.53, "ask_size": 96.0, "iv": 0.4462, "open_interest": 1.0, "volume": 0.0, "delta": -0.1733, "gamma": 0.0549, "vega": 0.0265, "theta": -0.0186, "rho": -0.0054, "theo": 0.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T10:49:29", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "TOST261211C00032000", "bid": 2.89, "bid_size": 17.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.3932, "open_interest": 18.0, "volume": 0.0, "delta": 0.7667, "gamma": 0.0676, "vega": 0.0316, "theta": -0.0211, "rho": 0.0216, "theo": 3.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-11-04T10:35:26", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "TOST261211P00032000", "bid": 0.2, "bid_size": 42.0, "ask": 0.85, "ask_size": 20.0, "iv": 0.3959, "open_interest": 11.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.068, "vega": 0.0316, "theta": -0.0216, "rho": -0.0072, "theo": 0.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T12:50:18", "percent_change": 0.0, "prev_day_close": 0.770000010728836}, {"option": "TOST261211C00033000", "bid": 2.54, "bid_size": 384.0, "ask": 2.99, "ask_size": 49.0, "iv": 0.4144, "open_interest": 32.0, "volume": 0.0, "delta": 0.6927, "gamma": 0.08, "vega": 0.0362, "theta": -0.0238, "rho": 0.0198, "theo": 2.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-11-06T14:13:27", "percent_change": 0.0, "prev_day_close": 2.89499998092651}, {"option": "TOST261211P00033000", "bid": 0.65, "bid_size": 14.0, "ask": 1.16, "ask_size": 21.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": -0.3088, "gamma": 0.0807, "vega": 0.0363, "theta": -0.0242, "rho": -0.0093, "theo": 0.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06000000238419}, {"option": "TOST261211C00034000", "bid": 2.09, "bid_size": 57.0, "ask": 2.37, "ask_size": 161.0, "iv": 0.4318, "open_interest": 23.0, "volume": 0.0, "delta": 0.607, "gamma": 0.0898, "vega": 0.0396, "theta": -0.0255, "rho": 0.0176, "theo": 2.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T09:43:11", "percent_change": 0.0, "prev_day_close": 2.25999999046326}, {"option": "TOST261211P00034000", "bid": 1.01, "bid_size": 522.0, "ask": 1.54, "ask_size": 456.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": -0.3954, "gamma": 0.0907, "vega": 0.0396, "theta": -0.0258, "rho": -0.0116, "theo": 1.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-03T10:55:32", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "TOST261211C00035000", "bid": 1.55, "bid_size": 149.0, "ask": 1.81, "ask_size": 163.0, "iv": 0.4215, "open_interest": 3.0, "volume": 1.0, "delta": 0.514, "gamma": 0.095, "vega": 0.041, "theta": -0.026, "rho": 0.0151, "theo": 1.6144, "change": -0.075, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T12:53:20", "percent_change": -4.2735, "prev_day_close": 1.75499999523163}, {"option": "TOST261211P00035000", "bid": 1.46, "bid_size": 402.0, "ask": 1.93, "ask_size": 153.0, "iv": 0.3964, "open_interest": 0.0, "volume": 1.0, "delta": -0.4895, "gamma": 0.0962, "vega": 0.041, "theta": -0.0263, "rho": -0.014, "theo": 1.7322, "change": -0.22, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T10:03:29", "percent_change": -11.0553, "prev_day_close": 1.99000006914139}, {"option": "TOST261211C00036000", "bid": 0.92, "bid_size": 785.0, "ask": 1.32, "ask_size": 59.0, "iv": 0.3865, "open_interest": 48.0, "volume": 19.0, "delta": 0.4197, "gamma": 0.0946, "vega": 0.0402, "theta": -0.0251, "rho": 0.0125, "theo": 1.1713, "change": -0.12, "open": 1.24, "high": 1.25, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T15:23:03", "percent_change": -9.02256, "prev_day_close": 1.33000004291534}, {"option": "TOST261211P00036000", "bid": 1.67, "bid_size": 757.0, "ask": 2.76, "ask_size": 328.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.5853, "gamma": 0.0961, "vega": 0.04, "theta": -0.0254, "rho": -0.016, "theo": 2.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50499999523163}, {"option": "TOST261211C00037000", "bid": 0.72, "bid_size": 254.0, "ask": 1.07, "ask_size": 492.0, "iv": 0.4134, "open_interest": 23.0, "volume": 2.0, "delta": 0.3304, "gamma": 0.0886, "vega": 0.0374, "theta": -0.023, "rho": 0.0099, "theo": 0.8262, "change": -0.065, "open": 0.96, "high": 0.96, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T12:52:28", "percent_change": -6.73575, "prev_day_close": 0.965000003576279}, {"option": "TOST261211P00037000", "bid": 2.59, "bid_size": 398.0, "ask": 3.55, "ask_size": 415.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": -0.6762, "gamma": 0.0905, "vega": 0.0369, "theta": -0.0232, "rho": -0.0175, "theo": 2.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T12:54:43", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TOST261211C00038000", "bid": 0.37, "bid_size": 592.0, "ask": 0.65, "ask_size": 5.0, "iv": 0.3745, "open_interest": 39.0, "volume": 7.0, "delta": 0.2514, "gamma": 0.0784, "vega": 0.0329, "theta": -0.02, "rho": 0.0076, "theo": 0.5681, "change": -0.095, "open": 0.66, "high": 0.66, "low": 0.57, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:11:15", "percent_change": -13.6691, "prev_day_close": 0.695000022649765}, {"option": "TOST261211P00038000", "bid": 3.25, "bid_size": 95.0, "ask": 3.95, "ask_size": 64.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.7573, "gamma": 0.0807, "vega": 0.0322, "theta": -0.0202, "rho": -0.0184, "theo": 3.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "TOST261211C00039000", "bid": 0.21, "bid_size": 480.0, "ask": 0.59, "ask_size": 899.0, "iv": 0.3979, "open_interest": 4.0, "volume": 0.0, "delta": 0.1854, "gamma": 0.0659, "vega": 0.0277, "theta": -0.0167, "rho": 0.0056, "theo": 0.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T13:08:18", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "TOST261211P00039000", "bid": 3.2, "bid_size": 392.0, "ask": 5.75, "ask_size": 383.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.0685, "vega": 0.0266, "theta": -0.0168, "rho": -0.0182, "theo": 4.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "TOST261211C00040000", "bid": 0.2, "bid_size": 52.0, "ask": 0.3, "ask_size": 60.0, "iv": 0.3904, "open_interest": 4.0, "volume": 3.0, "delta": 0.1332, "gamma": 0.053, "vega": 0.0223, "theta": -0.0134, "rho": 0.004, "theo": 0.2529, "change": -0.165, "open": 0.28, "high": 0.28, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:23:28", "percent_change": -40.7407, "prev_day_close": 0.404999986290932}, {"option": "TOST261211P00040000", "bid": 4.05, "bid_size": 392.0, "ask": 6.6, "ask_size": 405.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.056, "vega": 0.0203, "theta": -0.0135, "rho": -0.0165, "theo": 5.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "TOST261211C00041000", "bid": 0.05, "bid_size": 357.0, "ask": 0.22, "ask_size": 33.0, "iv": 0.3744, "open_interest": 44.0, "volume": 7.0, "delta": 0.0936, "gamma": 0.041, "vega": 0.0174, "theta": -0.0104, "rho": 0.0028, "theo": 0.165, "change": -0.07, "open": 0.24, "high": 0.24, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:23:28", "percent_change": -26.9231, "prev_day_close": 0.260000005364418}, {"option": "TOST261211P00041000", "bid": 5.0, "bid_size": 6.0, "ask": 7.55, "ask_size": 20.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0446, "vega": 0.0148, "theta": -0.0105, "rho": -0.0137, "theo": 6.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "TOST261211C00042000", "bid": 0.02, "bid_size": 451.0, "ask": 0.17, "ask_size": 400.0, "iv": 0.3856, "open_interest": 13.0, "volume": 3.0, "delta": 0.0646, "gamma": 0.0308, "vega": 0.0132, "theta": -0.0078, "rho": 0.002, "theo": 0.1066, "change": -0.03, "open": 0.01, "high": 0.16, "low": 0.01, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:21:17", "percent_change": -23.0769, "prev_day_close": 0.129999999888241}, {"option": "TOST261211P00042000", "bid": 5.25, "bid_size": 15.0, "ask": 9.35, "ask_size": 26.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0344, "vega": 0.0097, "theta": -0.0079, "rho": -0.0106, "theo": 7.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "TOST261211C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 10.0, "iv": 0.8541, "open_interest": 5.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0226, "vega": 0.0098, "theta": -0.0057, "rho": 0.0013, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T13:31:57", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TOST261211P00043000", "bid": 7.0, "bid_size": 5.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.6521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0279, "vega": 0.0055, "theta": -0.0058, "rho": -0.0063, "theo": 8.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "TOST261211C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9009, "open_interest": 0.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0162, "vega": 0.0071, "theta": -0.0042, "rho": 0.0009, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "TOST261211P00044000", "bid": 8.15, "bid_size": 3.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.7295, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0145, "vega": 0.0019, "theta": -0.0043, "rho": -0.0023, "theo": 9.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "TOST261211C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 10.0, "iv": 0.9485, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0114, "vega": 0.0051, "theta": -0.003, "rho": 0.0006, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "TOST261211P00045000", "bid": 8.75, "bid_size": 3.0, "ask": 12.3, "ask_size": 4.0, "iv": 0.685, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0018, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 10.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "TOST261218C00015000", "bid": 18.65, "bid_size": 196.0, "ask": 21.75, "ask_size": 175.0, "iv": 1.7608, "open_interest": 122.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0005, "vega": 0.0006, "theta": 0.0, "rho": 0.0166, "theo": 19.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.53, "last_trade_time": "2026-10-07T10:30:44", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "TOST261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 542.0, "iv": 1.1483, "open_interest": 445.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0006, "rho": -0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T09:51:03", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "TOST261218C00016000", "bid": 17.65, "bid_size": 80.0, "ask": 20.15, "ask_size": 95.0, "iv": 1.2389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0006, "vega": 0.0007, "theta": 0.0, "rho": 0.0177, "theo": 18.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "TOST261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 723.0, "iv": 1.1364, "open_interest": 4.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0006, "vega": 0.0007, "theta": -0.0007, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-11T15:44:42", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TOST261218C00017000", "bid": 16.65, "bid_size": 76.0, "ask": 19.15, "ask_size": 103.0, "iv": 1.1416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0008, "vega": 0.0009, "theta": 0.0, "rho": 0.0189, "theo": 17.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3249998092651}, {"option": "TOST261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1045.0, "iv": 1.5972, "open_interest": 12.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0009, "vega": 0.0009, "theta": -0.0009, "rho": -0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-23T12:17:19", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TOST261218C00018000", "bid": 15.65, "bid_size": 155.0, "ask": 18.2, "ask_size": 136.0, "iv": 1.0966, "open_interest": 83.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0012, "vega": 0.0012, "theta": 0.0, "rho": 0.02, "theo": 16.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-07-22T09:37:38", "percent_change": 0.0, "prev_day_close": 17.2750000953674}, {"option": "TOST261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 569.0, "iv": 0.9353, "open_interest": 2028.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0012, "vega": 0.0012, "theta": -0.0011, "rho": -0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-14T15:33:39", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "TOST261218C00019000", "bid": 14.7, "bid_size": 154.0, "ask": 17.6, "ask_size": 136.0, "iv": 1.2694, "open_interest": 84.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0016, "vega": 0.0015, "theta": 0.0, "rho": 0.021, "theo": 15.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-05-22T14:07:08", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "TOST261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 569.0, "iv": 0.8804, "open_interest": 116.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0016, "vega": 0.0015, "theta": -0.0014, "rho": -0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-14T13:26:24", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "TOST261218C00020000", "bid": 13.7, "bid_size": 222.0, "ask": 16.25, "ask_size": 184.0, "iv": 0.9966, "open_interest": 154.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0021, "vega": 0.002, "theta": -0.0002, "rho": 0.0221, "theo": 14.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-04T13:19:36", "percent_change": 0.0, "prev_day_close": 14.7249999046326}, {"option": "TOST261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 561.0, "iv": 0.8262, "open_interest": 1703.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0021, "vega": 0.002, "theta": -0.0017, "rho": -0.0002, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:42:04", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "TOST261218C00021000", "bid": 12.7, "bid_size": 143.0, "ask": 15.2, "ask_size": 127.0, "iv": 0.8827, "open_interest": 66.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0029, "vega": 0.0026, "theta": -0.0007, "rho": 0.0231, "theo": 13.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.55, "last_trade_time": "2026-10-08T11:05:07", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "TOST261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 584.0, "iv": 0.7494, "open_interest": 161.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0029, "vega": 0.0026, "theta": -0.0021, "rho": -0.0003, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T10:30:16", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "TOST261218C00022000", "bid": 11.75, "bid_size": 204.0, "ask": 14.25, "ask_size": 184.0, "iv": 0.8647, "open_interest": 133.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.004, "vega": 0.0034, "theta": -0.0014, "rho": 0.0241, "theo": 12.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.91, "last_trade_time": "2026-11-05T13:48:45", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "TOST261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 1015.0, "iv": 0.9316, "open_interest": 331.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.004, "vega": 0.0034, "theta": -0.0026, "rho": -0.0004, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:06:47", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "TOST261218C00023000", "bid": 10.75, "bid_size": 223.0, "ask": 13.25, "ask_size": 188.0, "iv": 0.7889, "open_interest": 195.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0055, "vega": 0.0044, "theta": -0.0022, "rho": 0.0251, "theo": 11.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.07, "last_trade_time": "2026-10-28T14:20:05", "percent_change": 0.0, "prev_day_close": 12.1749997138977}, {"option": "TOST261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 513.0, "iv": 0.6493, "open_interest": 1012.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0055, "vega": 0.0044, "theta": -0.0033, "rho": -0.0006, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "TOST261218C00024000", "bid": 9.55, "bid_size": 235.0, "ask": 12.35, "ask_size": 218.0, "iv": 0.6629, "open_interest": 76.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0075, "vega": 0.0058, "theta": -0.0031, "rho": 0.0259, "theo": 10.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-11-02T11:40:07", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "TOST261218P00024000", "bid": 0.01, "bid_size": 99.0, "ask": 0.08, "ask_size": 612.0, "iv": 0.5724, "open_interest": 495.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0075, "vega": 0.0058, "theta": -0.0042, "rho": -0.0008, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:55:08", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "TOST261218C00025000", "bid": 8.75, "bid_size": 679.0, "ask": 11.3, "ask_size": 645.0, "iv": 0.6683, "open_interest": 265.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0103, "vega": 0.0076, "theta": -0.0043, "rho": 0.0267, "theo": 9.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T14:55:35", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "TOST261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 805.0, "iv": 0.5893, "open_interest": 1747.0, "volume": 11.0, "delta": -0.0292, "gamma": 0.0103, "vega": 0.0076, "theta": -0.0053, "rho": -0.0011, "theo": 0.075, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:30:56", "percent_change": -30.0, "prev_day_close": 0.0999999977648258}, {"option": "TOST261218C00026000", "bid": 7.3, "bid_size": 516.0, "ask": 10.7, "ask_size": 480.0, "iv": 0.579, "open_interest": 84.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.014, "vega": 0.01, "theta": -0.0058, "rho": 0.0274, "theo": 8.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.52, "last_trade_time": "2026-10-22T11:22:56", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "TOST261218P00026000", "bid": 0.01, "bid_size": 466.0, "ask": 0.13, "ask_size": 618.0, "iv": 0.5011, "open_interest": 1059.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0141, "vega": 0.01, "theta": -0.0067, "rho": -0.0016, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:21:33", "percent_change": 0.0, "prev_day_close": 0.115000003948808}, {"option": "TOST261218C00027000", "bid": 7.65, "bid_size": 860.0, "ask": 8.5, "ask_size": 645.0, "iv": 0.5681, "open_interest": 2788.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.019, "vega": 0.0129, "theta": -0.0075, "rho": 0.0278, "theo": 8.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-04T10:23:53", "percent_change": 0.0, "prev_day_close": 8.27499985694885}, {"option": "TOST261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1156.0, "iv": 0.5401, "open_interest": 215.0, "volume": 7.0, "delta": -0.0559, "gamma": 0.019, "vega": 0.013, "theta": -0.0083, "rho": -0.0022, "theo": 0.1465, "change": -0.045, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:06:30", "percent_change": -24.3243, "prev_day_close": 0.184999994933605}, {"option": "TOST261218C00028000", "bid": 5.9, "bid_size": 679.0, "ask": 7.5, "ask_size": 630.0, "iv": 0.0, "open_interest": 343.0, "volume": 2.0, "delta": 0.922, "gamma": 0.0253, "vega": 0.0165, "theta": -0.0096, "rho": 0.0281, "theo": 7.0704, "change": -0.305, "open": 7.07, "high": 7.07, "low": 7.07, "tick": "down", "last_trade_price": 7.07, "last_trade_time": "2026-11-09T15:22:22", "percent_change": -4.13559, "prev_day_close": 7.375}, {"option": "TOST261218P00028000", "bid": 0.17, "bid_size": 78.0, "ask": 0.21, "ask_size": 79.0, "iv": 0.4884, "open_interest": 501.0, "volume": 6.0, "delta": -0.0771, "gamma": 0.0254, "vega": 0.0166, "theta": -0.0103, "rho": -0.003, "theo": 0.2062, "change": -0.055, "open": 0.19, "high": 0.2, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T12:09:18", "percent_change": -22.449, "prev_day_close": 0.245000004768372}, {"option": "TOST261218C00029000", "bid": 5.75, "bid_size": 679.0, "ask": 6.6, "ask_size": 639.0, "iv": 0.4876, "open_interest": 196.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0332, "vega": 0.0208, "theta": -0.012, "rho": 0.028, "theo": 6.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T13:10:09", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TOST261218P00029000", "bid": 0.24, "bid_size": 493.0, "ask": 0.32, "ask_size": 505.0, "iv": 0.475, "open_interest": 1282.0, "volume": 9.0, "delta": -0.1056, "gamma": 0.0334, "vega": 0.0209, "theta": -0.0126, "rho": -0.004, "theo": 0.2906, "change": -0.1, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:50:47", "percent_change": -27.7778, "prev_day_close": 0.359999999403954}, {"option": "TOST261218C00030000", "bid": 5.1, "bid_size": 414.0, "ask": 6.15, "ask_size": 791.0, "iv": 0.585, "open_interest": 995.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0425, "vega": 0.0257, "theta": -0.0146, "rho": 0.0275, "theo": 5.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.31, "last_trade_time": "2026-11-06T15:30:21", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "TOST261218P00030000", "bid": 0.32, "bid_size": 606.0, "ask": 0.46, "ask_size": 407.0, "iv": 0.4562, "open_interest": 2206.0, "volume": 1.0, "delta": -0.1431, "gamma": 0.0428, "vega": 0.0258, "theta": -0.0152, "rho": -0.0054, "theo": 0.4086, "change": -0.045, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T10:31:26", "percent_change": -9.47368, "prev_day_close": 0.474999979138374}, {"option": "TOST261218C00031000", "bid": 4.2, "bid_size": 648.0, "ask": 4.65, "ask_size": 436.0, "iv": 0.441, "open_interest": 200.0, "volume": 1.0, "delta": 0.8087, "gamma": 0.053, "vega": 0.031, "theta": -0.0173, "rho": 0.0266, "theo": 4.449, "change": -0.16, "open": 4.39, "high": 4.39, "low": 4.39, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-11-09T12:08:42", "percent_change": -3.51648, "prev_day_close": 4.54999995231628}, {"option": "TOST261218P00031000", "bid": 0.49, "bid_size": 615.0, "ask": 0.72, "ask_size": 956.0, "iv": 0.4597, "open_interest": 860.0, "volume": 5.0, "delta": -0.1911, "gamma": 0.0533, "vega": 0.0311, "theta": -0.0178, "rho": -0.0072, "theo": 0.5714, "change": -0.075, "open": 0.62, "high": 0.62, "low": 0.58, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T13:16:07", "percent_change": -11.4504, "prev_day_close": 0.655000001192093}, {"option": "TOST261218C00032000", "bid": 3.35, "bid_size": 1088.0, "ask": 4.15, "ask_size": 671.0, "iv": 0.4573, "open_interest": 963.0, "volume": 10.0, "delta": 0.7498, "gamma": 0.0637, "vega": 0.0361, "theta": -0.0198, "rho": 0.0252, "theo": 3.6728, "change": -0.325, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T11:49:43", "percent_change": -8.28025, "prev_day_close": 3.92499995231628}, {"option": "TOST261218P00032000", "bid": 0.73, "bid_size": 411.0, "ask": 0.85, "ask_size": 131.0, "iv": 0.4356, "open_interest": 726.0, "volume": 5.0, "delta": -0.2504, "gamma": 0.0642, "vega": 0.0362, "theta": -0.0202, "rho": -0.0093, "theo": 0.7915, "change": -0.065, "open": 0.89, "high": 0.89, "low": 0.83, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T12:10:48", "percent_change": -7.26257, "prev_day_close": 0.895000010728836}, {"option": "TOST261218C00033000", "bid": 2.91, "bid_size": 348.0, "ask": 3.6, "ask_size": 1035.0, "iv": 0.4955, "open_interest": 546.0, "volume": 0.0, "delta": 0.6802, "gamma": 0.0735, "vega": 0.0406, "theta": -0.0219, "rho": 0.0232, "theo": 2.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-11-06T09:50:28", "percent_change": 0.0, "prev_day_close": 3.14499998092651}, {"option": "TOST261218P00033000", "bid": 1.01, "bid_size": 255.0, "ask": 1.21, "ask_size": 830.0, "iv": 0.432, "open_interest": 585.0, "volume": 5.0, "delta": -0.3206, "gamma": 0.0742, "vega": 0.0407, "theta": -0.0223, "rho": -0.0118, "theo": 1.0817, "change": -0.08, "open": 1.18, "high": 1.18, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T12:10:48", "percent_change": -6.55737, "prev_day_close": 1.21999996900558}, {"option": "TOST261218C00034000", "bid": 1.87, "bid_size": 1245.0, "ask": 2.64, "ask_size": 759.0, "iv": 0.3964, "open_interest": 780.0, "volume": 0.0, "delta": 0.6018, "gamma": 0.0812, "vega": 0.0438, "theta": -0.0233, "rho": 0.0209, "theo": 2.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-11-06T12:28:03", "percent_change": 0.0, "prev_day_close": 2.43499994277954}, {"option": "TOST261218P00034000", "bid": 1.36, "bid_size": 365.0, "ask": 1.65, "ask_size": 936.0, "iv": 0.4276, "open_interest": 821.0, "volume": 18.0, "delta": -0.3998, "gamma": 0.082, "vega": 0.0439, "theta": -0.0236, "rho": -0.0145, "theo": 1.4531, "change": -0.15, "open": 1.53, "high": 1.54, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:25:19", "percent_change": -9.375, "prev_day_close": 1.60000002384186}, {"option": "TOST261218C00035000", "bid": 1.8, "bid_size": 90.0, "ask": 1.87, "ask_size": 51.0, "iv": 0.4156, "open_interest": 9892.0, "volume": 164.0, "delta": 0.5179, "gamma": 0.0854, "vega": 0.0453, "theta": -0.0237, "rho": 0.0182, "theo": 1.8024, "change": -0.04, "open": 2.1, "high": 2.1, "low": 1.73, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T15:59:52", "percent_change": -2.09424, "prev_day_close": 1.91000002622604}, {"option": "TOST261218P00035000", "bid": 1.81, "bid_size": 435.0, "ask": 2.1, "ask_size": 784.0, "iv": 0.4175, "open_interest": 527.0, "volume": 60.0, "delta": -0.4847, "gamma": 0.0864, "vega": 0.0452, "theta": -0.024, "rho": -0.017, "theo": 1.914, "change": -0.115, "open": 1.88, "high": 2.02, "low": 1.84, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T12:56:46", "percent_change": -5.48926, "prev_day_close": 2.09500002861023}, {"option": "TOST261218C00036000", "bid": 1.19, "bid_size": 958.0, "ask": 1.47, "ask_size": 213.0, "iv": 0.3969, "open_interest": 50.0, "volume": 7.0, "delta": 0.4331, "gamma": 0.0854, "vega": 0.0447, "theta": -0.0231, "rho": 0.0153, "theo": 1.3557, "change": -0.115, "open": 1.6, "high": 1.6, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T15:33:31", "percent_change": -7.90378, "prev_day_close": 1.4549999833107}, {"option": "TOST261218P00036000", "bid": 1.6, "bid_size": 988.0, "ask": 2.95, "ask_size": 834.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": -0.5708, "gamma": 0.0868, "vega": 0.0445, "theta": -0.0233, "rho": -0.0194, "theo": 2.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70999991893768}, {"option": "TOST261218C00037000", "bid": 0.95, "bid_size": 499.0, "ask": 1.08, "ask_size": 509.0, "iv": 0.4028, "open_interest": 1485.0, "volume": 43.0, "delta": 0.3518, "gamma": 0.0815, "vega": 0.0422, "theta": -0.0215, "rho": 0.0126, "theo": 0.997, "change": -0.065, "open": 1.18, "high": 1.18, "low": 0.97, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:51:24", "percent_change": -5.82959, "prev_day_close": 1.1149999499321}, {"option": "TOST261218P00037000", "bid": 2.8, "bid_size": 799.0, "ask": 3.35, "ask_size": 743.0, "iv": 0.3902, "open_interest": 273.0, "volume": 0.0, "delta": -0.6536, "gamma": 0.0831, "vega": 0.0417, "theta": -0.0217, "rho": -0.0212, "theo": 3.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.17, "last_trade_time": "2026-11-05T14:19:50", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "TOST261218C00038000", "bid": 0.65, "bid_size": 584.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.3909, "open_interest": 3.0, "volume": 17.0, "delta": 0.278, "gamma": 0.0742, "vega": 0.0382, "theta": -0.0193, "rho": 0.01, "theo": 0.7182, "change": -0.12, "open": 0.82, "high": 0.82, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:40:17", "percent_change": -14.6341, "prev_day_close": 0.819999992847443}, {"option": "TOST261218P00038000", "bid": 3.2, "bid_size": 543.0, "ask": 4.4, "ask_size": 576.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": -0.7291, "gamma": 0.0761, "vega": 0.0375, "theta": -0.0195, "rho": -0.0222, "theo": 3.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "TOST261218C00039000", "bid": 0.47, "bid_size": 93.0, "ask": 0.56, "ask_size": 434.0, "iv": 0.3962, "open_interest": 2.0, "volume": 7.0, "delta": 0.2142, "gamma": 0.0647, "vega": 0.0333, "theta": -0.0166, "rho": 0.0077, "theo": 0.508, "change": -0.15, "open": 0.49, "high": 0.51, "low": 0.49, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T15:24:35", "percent_change": -22.7273, "prev_day_close": 0.659999996423721}, {"option": "TOST261218P00039000", "bid": 4.05, "bid_size": 532.0, "ask": 5.5, "ask_size": 576.0, "iv": 0.4383, "open_interest": 21.0, "volume": 0.0, "delta": -0.795, "gamma": 0.067, "vega": 0.0322, "theta": -0.0168, "rho": -0.0225, "theo": 4.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T10:54:11", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TOST261218C00040000", "bid": 0.29, "bid_size": 655.0, "ask": 0.4, "ask_size": 518.0, "iv": 0.3902, "open_interest": 3005.0, "volume": 26.0, "delta": 0.1613, "gamma": 0.0544, "vega": 0.028, "theta": -0.0139, "rho": 0.0058, "theo": 0.3538, "change": -0.07, "open": 0.46, "high": 0.48, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:46:53", "percent_change": -17.5, "prev_day_close": 0.399999991059303}, {"option": "TOST261218P00040000", "bid": 5.0, "bid_size": 686.0, "ask": 5.8, "ask_size": 587.0, "iv": 0.3606, "open_interest": 316.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0569, "vega": 0.0265, "theta": -0.014, "rho": -0.0218, "theo": 5.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-23T09:43:35", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "TOST261218C00041000", "bid": 0.11, "bid_size": 1079.0, "ask": 0.32, "ask_size": 689.0, "iv": 0.3807, "open_interest": 347.0, "volume": 16.0, "delta": 0.1191, "gamma": 0.0442, "vega": 0.0228, "theta": -0.0112, "rho": 0.0043, "theo": 0.2433, "change": -0.055, "open": 0.3, "high": 0.3, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:36:00", "percent_change": -20.0, "prev_day_close": 0.275000005960464}, {"option": "TOST261218P00041000", "bid": 4.55, "bid_size": 494.0, "ask": 7.8, "ask_size": 519.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0471, "vega": 0.0207, "theta": -0.0113, "rho": -0.0196, "theo": 6.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.04, "last_trade_time": "2026-10-30T12:29:48", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "TOST261218C00042000", "bid": 0.14, "bid_size": 190.0, "ask": 0.17, "ask_size": 1.0, "iv": 0.3885, "open_interest": 2280.0, "volume": 5.0, "delta": 0.0865, "gamma": 0.0349, "vega": 0.0182, "theta": -0.0089, "rho": 0.0031, "theo": 0.1657, "change": -0.04, "open": 0.25, "high": 0.26, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:23:56", "percent_change": -21.0526, "prev_day_close": 0.189999997615814}, {"option": "TOST261218P00042000", "bid": 6.0, "bid_size": 184.0, "ask": 8.45, "ask_size": 164.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0385, "vega": 0.0153, "theta": -0.009, "rho": -0.0164, "theo": 7.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-10-30T12:29:48", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "TOST261218C00043000", "bid": 0.07, "bid_size": 235.0, "ask": 0.34, "ask_size": 1591.0, "iv": 0.4536, "open_interest": 2.0, "volume": 17.0, "delta": 0.062, "gamma": 0.027, "vega": 0.0141, "theta": -0.0068, "rho": 0.0022, "theo": 0.1119, "change": -0.05, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T10:39:31", "percent_change": -26.3158, "prev_day_close": 0.189999997615814}, {"option": "TOST261218P00043000", "bid": 7.75, "bid_size": 337.0, "ask": 8.7, "ask_size": 375.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0308, "vega": 0.0103, "theta": -0.0072, "rho": -0.0127, "theo": 8.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "TOST261218C00044000", "bid": 0.01, "bid_size": 378.0, "ask": 0.2, "ask_size": 1527.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0204, "vega": 0.0108, "theta": -0.0052, "rho": 0.0016, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "TOST261218P00044000", "bid": 7.7, "bid_size": 350.0, "ask": 9.85, "ask_size": 367.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0253, "vega": 0.0059, "theta": -0.0056, "rho": -0.0081, "theo": 9.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "TOST261218C00045000", "bid": 0.05, "bid_size": 1.0, "ask": 0.08, "ask_size": 92.0, "iv": 0.4178, "open_interest": 1493.0, "volume": 21.0, "delta": 0.0309, "gamma": 0.0152, "vega": 0.0081, "theta": -0.0039, "rho": 0.0011, "theo": 0.0503, "change": -0.015, "open": 0.09, "high": 0.09, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T12:26:04", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "TOST261218P00045000", "bid": 8.9, "bid_size": 133.0, "ask": 11.4, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0139, "vega": 0.002, "theta": -0.0037, "rho": -0.003, "theo": 10.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "TOST261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 943.0, "iv": 0.5529, "open_interest": 336.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0081, "vega": 0.0044, "theta": -0.0021, "rho": 0.0005, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T10:28:07", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "TOST261218P00047000", "bid": 11.1, "bid_size": 132.0, "ask": 13.4, "ask_size": 131.0, "iv": 0.4989, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 12.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "TOST261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 37.0, "iv": 0.4829, "open_interest": 1622.0, "volume": 0.0, "delta": 0.005, "gamma": 0.003, "vega": 0.0017, "theta": -0.0008, "rho": 0.0002, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T12:29:48", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "TOST261218P00050000", "bid": 13.9, "bid_size": 76.0, "ask": 17.0, "ask_size": 76.0, "iv": 0.7587, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 15.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2025-11-19T10:06:22", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "TOST261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 996.0, "iv": 0.9234, "open_interest": 167.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T13:58:45", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "TOST261218P00055000", "bid": 18.9, "bid_size": 77.0, "ask": 21.4, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 20.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "TOST261224C00020000", "bid": 13.75, "bid_size": 2.0, "ask": 17.0, "ask_size": 8.0, "iv": 1.212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0026, "vega": 0.0028, "theta": 0.0, "rho": 0.0257, "theo": 14.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "TOST261224P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.8644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0026, "vega": 0.0028, "theta": -0.002, "rho": -0.0004, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TOST261224C00025000", "bid": 9.1, "bid_size": 6.0, "ask": 11.4, "ask_size": 22.0, "iv": 0.7286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0115, "vega": 0.0097, "theta": -0.0042, "rho": 0.0309, "theo": 10.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "TOST261224P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 10.0, "iv": 1.0687, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0115, "vega": 0.0097, "theta": -0.0059, "rho": -0.0016, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 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": "TOST261224C00026000", "bid": 8.3, "bid_size": 13.0, "ask": 10.45, "ask_size": 90.0, "iv": 0.7219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0152, "vega": 0.0124, "theta": -0.0057, "rho": 0.0316, "theo": 9.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.24999976158142}, {"option": "TOST261224P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 470.0, "iv": 0.9888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0153, "vega": 0.0124, "theta": -0.0072, "rho": -0.0022, "theo": 0.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14000000432134}, {"option": "TOST261224C00027000", "bid": 6.8, "bid_size": 15.0, "ask": 9.45, "ask_size": 98.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.02, "vega": 0.0156, "theta": -0.0074, "rho": 0.0321, "theo": 8.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "TOST261224P00027000", "bid": 0.05, "bid_size": 380.0, "ask": 0.3, "ask_size": 768.0, "iv": 0.5067, "open_interest": 0.0, "volume": 2.0, "delta": -0.0655, "gamma": 0.0202, "vega": 0.0157, "theta": -0.0088, "rho": -0.0029, "theo": 0.19, "change": -0.04, "open": 0.21, "high": 0.21, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T11:40:53", "percent_change": -18.1818, "prev_day_close": 0.219999996945262}, {"option": "TOST261224C00028000", "bid": 6.35, "bid_size": 15.0, "ask": 8.35, "ask_size": 86.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.026, "vega": 0.0195, "theta": -0.0094, "rho": 0.0323, "theo": 7.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "TOST261224P00028000", "bid": 0.13, "bid_size": 225.0, "ask": 0.35, "ask_size": 376.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0262, "vega": 0.0196, "theta": -0.0106, "rho": -0.0039, "theo": 0.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.429999984800816}, {"option": "TOST261224C00029000", "bid": 5.8, "bid_size": 30.0, "ask": 7.3, "ask_size": 322.0, "iv": 0.575, "open_interest": 1.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0333, "vega": 0.024, "theta": -0.0116, "rho": 0.0322, "theo": 6.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T10:38:28", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "TOST261224P00029000", "bid": 0.24, "bid_size": 154.0, "ask": 0.51, "ask_size": 633.0, "iv": 0.4876, "open_interest": 0.0, "volume": 1.0, "delta": -0.1172, "gamma": 0.0336, "vega": 0.0242, "theta": -0.0127, "rho": -0.0051, "theo": 0.3559, "change": -0.175, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:26:00", "percent_change": -32.1101, "prev_day_close": 0.545000001788139}, {"option": "TOST261224C00030000", "bid": 4.8, "bid_size": 472.0, "ask": 6.55, "ask_size": 449.0, "iv": 0.5421, "open_interest": 0.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.0417, "vega": 0.029, "theta": -0.0139, "rho": 0.0316, "theo": 5.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "TOST261224P00030000", "bid": 0.29, "bid_size": 497.0, "ask": 0.61, "ask_size": 223.0, "iv": 0.451, "open_interest": 1.0, "volume": 1.0, "delta": -0.1546, "gamma": 0.042, "vega": 0.0292, "theta": -0.0149, "rho": -0.0067, "theo": 0.486, "change": 0.04, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T15:26:00", "percent_change": 7.27273, "prev_day_close": 0.550000011920929}, {"option": "TOST261224C00031000", "bid": 4.15, "bid_size": 148.0, "ask": 5.65, "ask_size": 484.0, "iv": 0.5299, "open_interest": 0.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0508, "vega": 0.0342, "theta": -0.0163, "rho": 0.0305, "theo": 4.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.16500008106232}, {"option": "TOST261224P00031000", "bid": 0.31, "bid_size": 602.0, "ask": 0.86, "ask_size": 505.0, "iv": 0.4268, "open_interest": 1.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.0513, "vega": 0.0344, "theta": -0.0171, "rho": -0.0087, "theo": 0.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T10:49:29", "percent_change": 0.0, "prev_day_close": 0.759999990463257}, {"option": "TOST261224C00032000", "bid": 3.65, "bid_size": 102.0, "ask": 4.2, "ask_size": 332.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": 0.7437, "gamma": 0.0602, "vega": 0.0393, "theta": -0.0184, "rho": 0.029, "theo": 3.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "TOST261224P00032000", "bid": 0.62, "bid_size": 492.0, "ask": 1.0, "ask_size": 58.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.2582, "gamma": 0.0608, "vega": 0.0395, "theta": -0.0191, "rho": -0.011, "theo": 0.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "TOST261224C00033000", "bid": 3.0, "bid_size": 106.0, "ask": 3.35, "ask_size": 151.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.0687, "vega": 0.0438, "theta": -0.0202, "rho": 0.0269, "theo": 3.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "TOST261224P00033000", "bid": 0.91, "bid_size": 617.0, "ask": 1.33, "ask_size": 166.0, "iv": 0.4103, "open_interest": 0.0, "volume": 1.0, "delta": -0.3244, "gamma": 0.0695, "vega": 0.0439, "theta": -0.0208, "rho": -0.0136, "theo": 1.1871, "change": -0.16, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T09:37:38", "percent_change": -11.9403, "prev_day_close": 1.3400000333786}, {"option": "TOST261224C00034000", "bid": 2.41, "bid_size": 68.0, "ask": 2.75, "ask_size": 190.0, "iv": 0.4288, "open_interest": 0.0, "volume": 2.0, "delta": 0.6053, "gamma": 0.0754, "vega": 0.047, "theta": -0.0214, "rho": 0.0244, "theo": 2.5219, "change": -0.05, "open": 2.57, "high": 2.57, "low": 2.57, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-09T15:11:41", "percent_change": -1.9084, "prev_day_close": 2.62000000476837}, {"option": "TOST261224P00034000", "bid": 1.3, "bid_size": 473.0, "ask": 1.86, "ask_size": 530.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.3985, "gamma": 0.0765, "vega": 0.047, "theta": -0.0219, "rho": -0.0164, "theo": 1.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72000002861023}, {"option": "TOST261224C00035000", "bid": 1.88, "bid_size": 214.0, "ask": 2.15, "ask_size": 105.0, "iv": 0.4162, "open_interest": 1.0, "volume": 1.0, "delta": 0.5274, "gamma": 0.0794, "vega": 0.0486, "theta": -0.0218, "rho": 0.0215, "theo": 1.9803, "change": -0.01, "open": 2.09, "high": 2.09, "low": 2.09, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-09T11:23:33", "percent_change": -0.476189, "prev_day_close": 2.09999996423721}, {"option": "TOST261224P00035000", "bid": 1.75, "bid_size": 339.0, "ask": 2.3, "ask_size": 170.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": -0.4777, "gamma": 0.0807, "vega": 0.0485, "theta": -0.0222, "rho": -0.0192, "theo": 2.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.21999990940094}, {"option": "TOST261224C00036000", "bid": 1.43, "bid_size": 217.0, "ask": 1.71, "ask_size": 201.0, "iv": 0.4128, "open_interest": 1.0, "volume": 3.0, "delta": 0.4482, "gamma": 0.08, "vega": 0.0483, "theta": -0.0215, "rho": 0.0184, "theo": 1.5242, "change": -0.145, "open": 1.43, "high": 1.49, "low": 1.43, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T14:58:01", "percent_change": -8.8685, "prev_day_close": 1.6350000500679}, {"option": "TOST261224P00036000", "bid": 2.31, "bid_size": 224.0, "ask": 2.87, "ask_size": 221.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": -0.5584, "gamma": 0.0817, "vega": 0.0481, "theta": -0.0217, "rho": -0.0217, "theo": 2.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.83000004291534}, {"option": "TOST261224C00037000", "bid": 1.06, "bid_size": 206.0, "ask": 1.31, "ask_size": 143.0, "iv": 0.4065, "open_interest": 1.0, "volume": 0.0, "delta": 0.3717, "gamma": 0.0773, "vega": 0.0462, "theta": -0.0203, "rho": 0.0154, "theo": 1.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T13:48:19", "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "TOST261224P00037000", "bid": 2.8, "bid_size": 505.0, "ask": 3.75, "ask_size": 388.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": -0.6368, "gamma": 0.0793, "vega": 0.0457, "theta": -0.0205, "rho": -0.0235, "theo": 3.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "TOST261224C00038000", "bid": 0.78, "bid_size": 7.0, "ask": 1.0, "ask_size": 47.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": 0.3011, "gamma": 0.0716, "vega": 0.0426, "theta": -0.0186, "rho": 0.0126, "theo": 0.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TOST261224P00038000", "bid": 3.45, "bid_size": 28.0, "ask": 4.25, "ask_size": 28.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.074, "vega": 0.0416, "theta": -0.0187, "rho": -0.0247, "theo": 3.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "TOST261224C00039000", "bid": 0.24, "bid_size": 151.0, "ask": 0.86, "ask_size": 115.0, "iv": 0.3743, "open_interest": 1.0, "volume": 0.0, "delta": 0.2388, "gamma": 0.064, "vega": 0.038, "theta": -0.0165, "rho": 0.01, "theo": 0.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T11:03:41", "percent_change": 0.0, "prev_day_close": 0.784999996423721}, {"option": "TOST261224P00039000", "bid": 3.95, "bid_size": 12.0, "ask": 5.35, "ask_size": 25.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.0667, "vega": 0.0365, "theta": -0.0165, "rho": -0.0249, "theo": 4.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "TOST261224C00040000", "bid": 0.37, "bid_size": 165.0, "ask": 0.61, "ask_size": 245.0, "iv": 0.4056, "open_interest": 1.0, "volume": 0.0, "delta": 0.1859, "gamma": 0.0553, "vega": 0.0328, "theta": -0.0142, "rho": 0.0078, "theo": 0.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T10:27:40", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "TOST261224P00040000", "bid": 4.2, "bid_size": 7.0, "ask": 6.75, "ask_size": 12.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0584, "vega": 0.0307, "theta": -0.0141, "rho": -0.024, "theo": 5.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TOST261224C00041000", "bid": 0.13, "bid_size": 12.0, "ask": 0.69, "ask_size": 145.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.1425, "gamma": 0.0465, "vega": 0.0277, "theta": -0.0119, "rho": 0.006, "theo": 0.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "TOST261224P00041000", "bid": 5.1, "bid_size": 6.0, "ask": 8.4, "ask_size": 20.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.05, "vega": 0.0247, "theta": -0.0118, "rho": -0.0223, "theo": 6.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "TOST261224C00042000", "bid": 0.07, "bid_size": 11.0, "ask": 0.79, "ask_size": 187.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.0381, "vega": 0.0228, "theta": -0.0098, "rho": 0.0046, "theo": 0.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.979999996721744}, {"option": "TOST261224P00042000", "bid": 6.1, "bid_size": 4.0, "ask": 8.55, "ask_size": 8.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.042, "vega": 0.0188, "theta": -0.0096, "rho": -0.0196, "theo": 7.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "TOST261224C00043000", "bid": 0.06, "bid_size": 16.0, "ask": 1.0, "ask_size": 245.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0306, "vega": 0.0185, "theta": -0.0079, "rho": 0.0034, "theo": 0.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998025596}, {"option": "TOST261224P00043000", "bid": 6.9, "bid_size": 3.0, "ask": 9.55, "ask_size": 15.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.035, "vega": 0.0132, "theta": -0.0077, "rho": -0.0153, "theo": 8.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "TOST261224C00044000", "bid": 0.04, "bid_size": 12.0, "ask": 0.81, "ask_size": 251.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0242, "vega": 0.0148, "theta": -0.0063, "rho": 0.0025, "theo": 0.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.154999997466803}, {"option": "TOST261224P00044000", "bid": 8.05, "bid_size": 107.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.4399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0278, "vega": 0.0085, "theta": -0.0062, "rho": -0.0102, "theo": 9.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "TOST261224C00045000", "bid": 0.03, "bid_size": 199.0, "ask": 0.19, "ask_size": 641.0, "iv": 0.4257, "open_interest": 1.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0189, "vega": 0.0117, "theta": -0.005, "rho": 0.0019, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T14:25:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TOST261224P00045000", "bid": 8.85, "bid_size": 111.0, "ask": 12.25, "ask_size": 15.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0244, "vega": 0.0044, "theta": -0.0034, "rho": -0.006, "theo": 10.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "TOST270115C00015000", "bid": 18.05, "bid_size": 572.0, "ask": 20.55, "ask_size": 540.0, "iv": 0.0, "open_interest": 201.0, "volume": 2.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": 0.0284, "theo": 19.9009, "change": -0.25, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T09:31:07", "percent_change": -1.23457, "prev_day_close": 20.25}, {"option": "TOST270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 408.0, "iv": 0.8437, "open_interest": 1554.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0003, "rho": -0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T11:52:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TOST270115C00016000", "bid": 17.75, "bid_size": 175.0, "ask": 20.3, "ask_size": 171.0, "iv": 0.9855, "open_interest": 75.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0006, "vega": 0.0008, "theta": 0.0, "rho": 0.0303, "theo": 18.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.18, "last_trade_time": "2026-10-01T12:21:37", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "TOST270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1256.0, "iv": 0.8474, "open_interest": 982.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0004, "rho": -0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "TOST270115C00017000", "bid": 16.75, "bid_size": 197.0, "ask": 19.6, "ask_size": 206.0, "iv": 1.0665, "open_interest": 111.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0008, "vega": 0.0012, "theta": 0.0, "rho": 0.0321, "theo": 17.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-07-15T11:15:48", "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "TOST270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1458.0, "iv": 0.9318, "open_interest": 103.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0005, "rho": -0.0002, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-14T12:56:28", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "TOST270115C00018000", "bid": 15.95, "bid_size": 628.0, "ask": 18.35, "ask_size": 587.0, "iv": 0.9643, "open_interest": 227.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0013, "vega": 0.0018, "theta": 0.0, "rho": 0.0339, "theo": 16.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-11-06T15:22:00", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "TOST270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 776.0, "iv": 0.6909, "open_interest": 508.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0013, "vega": 0.0018, "theta": -0.0008, "rho": -0.0003, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T09:42:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TOST270115C00019000", "bid": 14.75, "bid_size": 192.0, "ask": 17.1, "ask_size": 199.0, "iv": 0.0, "open_interest": 99.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0018, "vega": 0.0025, "theta": 0.0, "rho": 0.0357, "theo": 15.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-07-20T09:49:50", "percent_change": 0.0, "prev_day_close": 16.4249997138977}, {"option": "TOST270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 870.0, "iv": 0.6531, "open_interest": 380.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0019, "vega": 0.0025, "theta": -0.001, "rho": -0.0004, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T11:19:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TOST270115C00020000", "bid": 13.8, "bid_size": 634.0, "ask": 15.75, "ask_size": 582.0, "iv": 0.0, "open_interest": 368.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0027, "vega": 0.0035, "theta": 0.0, "rho": 0.0374, "theo": 14.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.14, "last_trade_time": "2026-11-06T14:36:41", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "TOST270115P00020000", "bid": 0.02, "bid_size": 20.0, "ask": 0.07, "ask_size": 568.0, "iv": 0.6255, "open_interest": 18677.0, "volume": 4.0, "delta": -0.0085, "gamma": 0.0027, "vega": 0.0035, "theta": -0.0014, "rho": -0.0006, "theo": 0.0252, "change": -0.035, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:20:08", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "TOST270115C00021000", "bid": 12.8, "bid_size": 617.0, "ask": 15.85, "ask_size": 582.0, "iv": 0.866, "open_interest": 152.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0038, "vega": 0.0048, "theta": -0.0003, "rho": 0.039, "theo": 13.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-09-03T11:56:32", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "TOST270115P00021000", "bid": 0.02, "bid_size": 70.0, "ask": 0.07, "ask_size": 612.0, "iv": 0.5767, "open_interest": 2012.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0038, "vega": 0.0048, "theta": -0.0019, "rho": -0.0008, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-27T13:39:26", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "TOST270115C00022000", "bid": 11.85, "bid_size": 654.0, "ask": 14.4, "ask_size": 602.0, "iv": 0.666, "open_interest": 203.0, "volume": 1.0, "delta": 0.9825, "gamma": 0.0053, "vega": 0.0065, "theta": -0.001, "rho": 0.0406, "theo": 13.0119, "change": -0.705, "open": 12.67, "high": 12.67, "low": 12.67, "tick": "up", "last_trade_price": 12.67, "last_trade_time": "2026-11-09T14:50:59", "percent_change": -5.27103, "prev_day_close": 13.375}, {"option": "TOST270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 3.0, "iv": 0.5108, "open_interest": 763.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0053, "vega": 0.0065, "theta": -0.0025, "rho": -0.0012, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:33:08", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "TOST270115C00023000", "bid": 11.7, "bid_size": 743.0, "ask": 12.45, "ask_size": 705.0, "iv": 0.5616, "open_interest": 409.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0072, "vega": 0.0086, "theta": -0.0019, "rho": 0.042, "theo": 12.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.82, "last_trade_time": "2026-11-06T11:40:59", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "TOST270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 905.0, "iv": 0.5952, "open_interest": 2039.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0072, "vega": 0.0086, "theta": -0.0033, "rho": -0.0016, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T10:55:30", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "TOST270115C00024000", "bid": 10.5, "bid_size": 743.0, "ask": 11.6, "ask_size": 705.0, "iv": 0.4789, "open_interest": 121.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0097, "vega": 0.0113, "theta": -0.0029, "rho": 0.0432, "theo": 11.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-04T13:11:14", "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "TOST270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 590.0, "iv": 0.5108, "open_interest": 165.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0098, "vega": 0.0113, "theta": -0.0042, "rho": -0.0022, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:53:38", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "TOST270115C00025000", "bid": 9.8, "bid_size": 728.0, "ask": 10.5, "ask_size": 740.0, "iv": 0.5089, "open_interest": 948.0, "volume": 1.0, "delta": 0.9538, "gamma": 0.0129, "vega": 0.0145, "theta": -0.0041, "rho": 0.0442, "theo": 10.1344, "change": -0.4, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -3.84615, "prev_day_close": 10.4000000953674}, {"option": "TOST270115P00025000", "bid": 0.06, "bid_size": 542.0, "ask": 0.36, "ask_size": 1613.0, "iv": 0.5371, "open_interest": 12750.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.013, "vega": 0.0146, "theta": -0.0053, "rho": -0.0031, "theo": 0.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T13:53:38", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "TOST270115C00026000", "bid": 7.95, "bid_size": 578.0, "ask": 10.15, "ask_size": 550.0, "iv": 0.3728, "open_interest": 73.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0168, "vega": 0.0184, "theta": -0.0054, "rho": 0.0449, "theo": 9.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-11-04T11:17:12", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "TOST270115P00026000", "bid": 0.17, "bid_size": 179.0, "ask": 0.22, "ask_size": 119.0, "iv": 0.4779, "open_interest": 254.0, "volume": 12.0, "delta": -0.0623, "gamma": 0.0169, "vega": 0.0184, "theta": -0.0065, "rho": -0.0041, "theo": 0.2074, "change": -0.04, "open": 0.23, "high": 0.23, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:09:54", "percent_change": -16.0, "prev_day_close": 0.250000007450581}, {"option": "TOST270115C00027000", "bid": 7.8, "bid_size": 743.0, "ask": 8.65, "ask_size": 705.0, "iv": 0.4434, "open_interest": 1017.0, "volume": 2.0, "delta": 0.9172, "gamma": 0.0215, "vega": 0.0229, "theta": -0.007, "rho": 0.0453, "theo": 8.2863, "change": -0.275, "open": 8.55, "high": 8.55, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T14:57:15", "percent_change": -3.24484, "prev_day_close": 8.47499990463257}, {"option": "TOST270115P00027000", "bid": 0.24, "bid_size": 43.0, "ask": 0.31, "ask_size": 111.0, "iv": 0.4679, "open_interest": 6341.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0217, "vega": 0.023, "theta": -0.0079, "rho": -0.0055, "theo": 0.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T15:47:57", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TOST270115C00028000", "bid": 7.1, "bid_size": 559.0, "ask": 7.85, "ask_size": 740.0, "iv": 0.4878, "open_interest": 306.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.027, "vega": 0.0279, "theta": -0.0086, "rho": 0.0453, "theo": 7.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-05T11:55:48", "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "TOST270115P00028000", "bid": 0.17, "bid_size": 1018.0, "ask": 0.42, "ask_size": 58.0, "iv": 0.4254, "open_interest": 267.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0272, "vega": 0.0281, "theta": -0.0095, "rho": -0.0072, "theo": 0.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T11:53:09", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "TOST270115C00029000", "bid": 6.2, "bid_size": 576.0, "ask": 7.05, "ask_size": 740.0, "iv": 0.475, "open_interest": 164.0, "volume": 0.0, "delta": 0.8596, "gamma": 0.0331, "vega": 0.0334, "theta": -0.0103, "rho": 0.0448, "theo": 6.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T09:33:27", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "TOST270115P00029000", "bid": 0.46, "bid_size": 415.0, "ask": 0.64, "ask_size": 669.0, "iv": 0.4583, "open_interest": 195.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.0334, "vega": 0.0335, "theta": -0.0111, "rho": -0.0093, "theo": 0.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-06T10:51:39", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "TOST270115C00030000", "bid": 5.55, "bid_size": 415.0, "ask": 5.9, "ask_size": 528.0, "iv": 0.4413, "open_interest": 5383.0, "volume": 2.0, "delta": 0.8212, "gamma": 0.0397, "vega": 0.0391, "theta": -0.0121, "rho": 0.0438, "theo": 5.7161, "change": -0.125, "open": 6.0, "high": 6.0, "low": 5.65, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-09T11:39:46", "percent_change": -2.1645, "prev_day_close": 5.77499985694885}, {"option": "TOST270115P00030000", "bid": 0.64, "bid_size": 139.0, "ask": 0.9, "ask_size": 867.0, "iv": 0.4586, "open_interest": 8269.0, "volume": 22.0, "delta": -0.1803, "gamma": 0.0402, "vega": 0.0393, "theta": -0.0128, "rho": -0.0117, "theo": 0.6925, "change": -0.05, "open": 0.72, "high": 0.73, "low": 0.72, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T12:53:10", "percent_change": -6.4935, "prev_day_close": 0.769999980926514}, {"option": "TOST270115C00031000", "bid": 4.7, "bid_size": 591.0, "ask": 5.1, "ask_size": 452.0, "iv": 0.4207, "open_interest": 994.0, "volume": 6.0, "delta": 0.7761, "gamma": 0.0465, "vega": 0.0447, "theta": -0.0137, "rho": 0.0423, "theo": 4.9395, "change": -0.35, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T12:49:37", "percent_change": -6.79612, "prev_day_close": 5.15000009536743}, {"option": "TOST270115P00031000", "bid": 0.85, "bid_size": 260.0, "ask": 1.04, "ask_size": 832.0, "iv": 0.4376, "open_interest": 563.0, "volume": 0.0, "delta": -0.226, "gamma": 0.0471, "vega": 0.0449, "theta": -0.0144, "rho": -0.0145, "theo": 0.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-05T13:59:54", "percent_change": 0.0, "prev_day_close": 0.990000039339066}, {"option": "TOST270115C00032000", "bid": 4.1, "bid_size": 399.0, "ask": 4.35, "ask_size": 419.0, "iv": 0.4232, "open_interest": 940.0, "volume": 0.0, "delta": 0.7244, "gamma": 0.053, "vega": 0.0499, "theta": -0.0152, "rho": 0.0402, "theo": 4.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T13:22:50", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TOST270115P00032000", "bid": 1.1, "bid_size": 372.0, "ask": 1.37, "ask_size": 1009.0, "iv": 0.4322, "open_interest": 3028.0, "volume": 0.0, "delta": -0.2785, "gamma": 0.0538, "vega": 0.05, "theta": -0.0158, "rho": -0.0177, "theo": 1.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-05T14:09:13", "percent_change": 0.0, "prev_day_close": 1.29000002145767}, {"option": "TOST270115C00033000", "bid": 3.4, "bid_size": 498.0, "ask": 3.8, "ask_size": 688.0, "iv": 0.4228, "open_interest": 2.0, "volume": 1.0, "delta": 0.6668, "gamma": 0.0587, "vega": 0.0542, "theta": -0.0163, "rho": 0.0377, "theo": 3.5496, "change": -0.075, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T15:07:44", "percent_change": -2.06897, "prev_day_close": 3.625}, {"option": "TOST270115P00033000", "bid": 1.43, "bid_size": 243.0, "ask": 1.71, "ask_size": 879.0, "iv": 0.4247, "open_interest": 0.0, "volume": 1.0, "delta": -0.3371, "gamma": 0.0598, "vega": 0.0544, "theta": -0.0169, "rho": -0.021, "theo": 1.5094, "change": -0.075, "open": 1.57, "high": 1.57, "low": 1.57, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T13:02:24", "percent_change": -4.55927, "prev_day_close": 1.64499998092651}, {"option": "TOST270115C00034000", "bid": 2.83, "bid_size": 506.0, "ask": 3.25, "ask_size": 851.0, "iv": 0.4228, "open_interest": 11.0, "volume": 0.0, "delta": 0.6046, "gamma": 0.0632, "vega": 0.0574, "theta": -0.0171, "rho": 0.0346, "theo": 2.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-05T13:48:45", "percent_change": 0.0, "prev_day_close": 3.08499991893768}, {"option": "TOST270115P00034000", "bid": 1.77, "bid_size": 718.0, "ask": 2.08, "ask_size": 709.0, "iv": 0.4103, "open_interest": 0.0, "volume": 11.0, "delta": -0.4006, "gamma": 0.0645, "vega": 0.0575, "theta": -0.0176, "rho": -0.0245, "theo": 1.9053, "change": -0.065, "open": 1.95, "high": 2.0, "low": 1.95, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T12:11:01", "percent_change": -3.1477, "prev_day_close": 2.06500005722046}, {"option": "TOST270115C00035000", "bid": 2.32, "bid_size": 464.0, "ask": 2.52, "ask_size": 542.0, "iv": 0.4018, "open_interest": 15638.0, "volume": 51.0, "delta": 0.5395, "gamma": 0.0661, "vega": 0.0592, "theta": -0.0175, "rho": 0.0313, "theo": 2.4163, "change": -0.105, "open": 2.65, "high": 2.65, "low": 2.36, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T15:46:28", "percent_change": -4.17495, "prev_day_close": 2.51499998569489}, {"option": "TOST270115P00035000", "bid": 2.27, "bid_size": 635.0, "ask": 2.45, "ask_size": 84.0, "iv": 0.3993, "open_interest": 824.0, "volume": 199.0, "delta": -0.4673, "gamma": 0.0677, "vega": 0.0591, "theta": -0.0179, "rho": -0.028, "theo": 2.371, "change": -0.185, "open": 2.3, "high": 2.47, "low": 2.3, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-11-09T15:24:05", "percent_change": -7.18447, "prev_day_close": 2.57500004768372}, {"option": "TOST270115C00036000", "bid": 1.86, "bid_size": 311.0, "ask": 2.3, "ask_size": 1113.0, "iv": 0.4177, "open_interest": 1.0, "volume": 0.0, "delta": 0.4735, "gamma": 0.0671, "vega": 0.0593, "theta": -0.0174, "rho": 0.0278, "theo": 1.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T15:50:07", "percent_change": 0.0, "prev_day_close": 2.13499993085861}, {"option": "TOST270115P00036000", "bid": 2.56, "bid_size": 627.0, "ask": 3.1, "ask_size": 293.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.5351, "gamma": 0.069, "vega": 0.059, "theta": -0.0177, "rho": -0.031, "theo": 2.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.08000004291534}, {"option": "TOST270115C00037000", "bid": 1.5, "bid_size": 57.0, "ask": 1.65, "ask_size": 398.0, "iv": 0.3952, "open_interest": 3152.0, "volume": 1.0, "delta": 0.4089, "gamma": 0.0661, "vega": 0.0579, "theta": -0.0168, "rho": 0.0242, "theo": 1.5597, "change": -0.005, "open": 1.72, "high": 1.72, "low": 1.72, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T10:59:32", "percent_change": -0.289853, "prev_day_close": 1.72499996423721}, {"option": "TOST270115P00037000", "bid": 3.15, "bid_size": 789.0, "ask": 3.75, "ask_size": 555.0, "iv": 0.3809, "open_interest": 610.0, "volume": 0.0, "delta": -0.6019, "gamma": 0.0684, "vega": 0.0572, "theta": -0.0172, "rho": -0.0334, "theo": 3.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T12:49:59", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "TOST270115C00038000", "bid": 1.01, "bid_size": 1140.0, "ask": 1.3, "ask_size": 157.0, "iv": 0.3757, "open_interest": 1.0, "volume": 14.0, "delta": 0.3475, "gamma": 0.0633, "vega": 0.0551, "theta": -0.0159, "rho": 0.0207, "theo": 1.2309, "change": -0.09, "open": 1.41, "high": 1.41, "low": 1.19, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T15:44:02", "percent_change": -7.03125, "prev_day_close": 1.28000003099442}, {"option": "TOST270115P00038000", "bid": 3.95, "bid_size": 401.0, "ask": 4.45, "ask_size": 410.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.6657, "gamma": 0.066, "vega": 0.0538, "theta": -0.0162, "rho": -0.0352, "theo": 4.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "TOST270115C00039000", "bid": 0.87, "bid_size": 641.0, "ask": 1.2, "ask_size": 1186.0, "iv": 0.4018, "open_interest": 5.0, "volume": 0.0, "delta": 0.291, "gamma": 0.0591, "vega": 0.0512, "theta": -0.0146, "rho": 0.0175, "theo": 0.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-06T14:57:38", "percent_change": 0.0, "prev_day_close": 1.08000001311302}, {"option": "TOST270115P00039000", "bid": 4.55, "bid_size": 573.0, "ask": 5.3, "ask_size": 342.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.725, "gamma": 0.0622, "vega": 0.0494, "theta": -0.015, "rho": -0.036, "theo": 4.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "TOST270115C00040000", "bid": 0.7, "bid_size": 10.0, "ask": 0.8, "ask_size": 21.0, "iv": 0.3874, "open_interest": 4883.0, "volume": 56.0, "delta": 0.2404, "gamma": 0.0538, "vega": 0.0465, "theta": -0.0132, "rho": 0.0145, "theo": 0.7449, "change": -0.1, "open": 0.98, "high": 0.98, "low": 0.67, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T14:37:47", "percent_change": -12.8205, "prev_day_close": 0.780000001192093}, {"option": "TOST270115P00040000", "bid": 5.4, "bid_size": 598.0, "ask": 6.0, "ask_size": 416.0, "iv": 0.3814, "open_interest": 529.0, "volume": 0.0, "delta": -0.7785, "gamma": 0.0572, "vega": 0.0439, "theta": -0.0135, "rho": -0.0359, "theo": 5.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T13:33:23", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "TOST270115C00041000", "bid": 0.5, "bid_size": 321.0, "ask": 0.76, "ask_size": 1145.0, "iv": 0.3994, "open_interest": 0.0, "volume": 3.0, "delta": 0.1964, "gamma": 0.0479, "vega": 0.0415, "theta": -0.0118, "rho": 0.0119, "theo": 0.5733, "change": -0.085, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T13:01:28", "percent_change": -13.6, "prev_day_close": 0.625}, {"option": "TOST270115P00041000", "bid": 5.85, "bid_size": 556.0, "ask": 7.75, "ask_size": 631.0, "iv": 0.4447, "open_interest": 0.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0518, "vega": 0.038, "theta": -0.012, "rho": -0.0342, "theo": 6.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "TOST270115C00042000", "bid": 0.37, "bid_size": 417.0, "ask": 0.53, "ask_size": 696.0, "iv": 0.3886, "open_interest": 4853.0, "volume": 0.0, "delta": 0.1593, "gamma": 0.0419, "vega": 0.0364, "theta": -0.0103, "rho": 0.0097, "theo": 0.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-05T14:41:31", "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "TOST270115P00042000", "bid": 6.7, "bid_size": 594.0, "ask": 8.55, "ask_size": 631.0, "iv": 0.4392, "open_interest": 389.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0461, "vega": 0.0317, "theta": -0.0105, "rho": -0.0325, "theo": 7.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-04T11:53:28", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "TOST270115C00043000", "bid": 0.27, "bid_size": 65.0, "ask": 0.71, "ask_size": 1263.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.036, "vega": 0.0315, "theta": -0.0089, "rho": 0.0078, "theo": 0.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "TOST270115P00043000", "bid": 7.25, "bid_size": 139.0, "ask": 9.45, "ask_size": 130.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0408, "vega": 0.025, "theta": -0.0091, "rho": -0.0283, "theo": 8.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.22500014305115}, {"option": "TOST270115C00044000", "bid": 0.17, "bid_size": 565.0, "ask": 0.41, "ask_size": 989.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": 0.1021, "gamma": 0.0306, "vega": 0.0269, "theta": -0.0076, "rho": 0.0062, "theo": 0.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.339999996125698}, {"option": "TOST270115P00044000", "bid": 8.0, "bid_size": 169.0, "ask": 10.4, "ask_size": 171.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0361, "vega": 0.0191, "theta": -0.008, "rho": -0.0231, "theo": 9.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "TOST270115C00045000", "bid": 0.14, "bid_size": 458.0, "ask": 0.25, "ask_size": 455.0, "iv": 0.3895, "open_interest": 9078.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0257, "vega": 0.0227, "theta": -0.0064, "rho": 0.005, "theo": 0.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T11:48:16", "percent_change": 0.0, "prev_day_close": 0.260000005364418}, {"option": "TOST270115P00045000", "bid": 9.8, "bid_size": 419.0, "ask": 10.7, "ask_size": 472.0, "iv": 0.385, "open_interest": 58.0, "volume": 5.0, "delta": -0.9556, "gamma": 0.0308, "vega": 0.0132, "theta": -0.0065, "rho": -0.0166, "theo": 10.2555, "change": -0.2, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T09:55:25", "percent_change": -1.9802, "prev_day_close": 10.0999999046326}, {"option": "TOST270115C00046000", "bid": 0.04, "bid_size": 770.0, "ask": 0.22, "ask_size": 747.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0214, "vega": 0.0191, "theta": -0.0054, "rho": 0.0039, "theo": 0.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "TOST270115P00046000", "bid": 10.65, "bid_size": 358.0, "ask": 11.85, "ask_size": 395.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0276, "vega": 0.0083, "theta": -0.0058, "rho": -0.0129, "theo": 11.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "TOST270115C00047000", "bid": 0.08, "bid_size": 271.0, "ask": 0.18, "ask_size": 563.0, "iv": 0.4043, "open_interest": 8292.0, "volume": 2.0, "delta": 0.0511, "gamma": 0.0177, "vega": 0.0159, "theta": -0.0045, "rho": 0.0031, "theo": 0.1147, "change": -0.02, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:30:39", "percent_change": -14.2857, "prev_day_close": 0.140000004321337}, {"option": "TOST270115P00047000", "bid": 10.95, "bid_size": 140.0, "ask": 13.4, "ask_size": 143.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0178, "vega": 0.0016, "theta": -0.004, "rho": 0.0, "theo": 12.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2025-11-04T14:06:14", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "TOST270115C00048000", "bid": 0.01, "bid_size": 667.0, "ask": 0.15, "ask_size": 88.0, "iv": 0.3909, "open_interest": 2.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0146, "vega": 0.0132, "theta": -0.0037, "rho": 0.0025, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T11:51:04", "percent_change": 0.0, "prev_day_close": 0.110000003129244}, {"option": "TOST270115P00048000", "bid": 11.9, "bid_size": 138.0, "ask": 14.4, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.003, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 13.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "TOST270115C00050000", "bid": 0.01, "bid_size": 392.0, "ask": 0.2, "ask_size": 1559.0, "iv": 0.4519, "open_interest": 20441.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0098, "vega": 0.0091, "theta": -0.0026, "rho": 0.0016, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:37:21", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "TOST270115P00050000", "bid": 14.0, "bid_size": 126.0, "ask": 16.4, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 15.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-13T15:17:24", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "TOST270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1559.0, "iv": 0.488, "open_interest": 4997.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0036, "vega": 0.0036, "theta": -0.001, "rho": 0.0005, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:54:13", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "TOST270115P00055000", "bid": 18.9, "bid_size": 126.0, "ask": 21.4, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 20.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.25, "last_trade_time": "2026-05-18T11:46:05", "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "TOST270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.4379, "open_interest": 1340.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0014, "vega": 0.0015, "theta": -0.0004, "rho": 0.0002, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:45:33", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "TOST270115P00060000", "bid": 23.95, "bid_size": 177.0, "ask": 26.4, "ask_size": 178.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 25.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.63, "last_trade_time": "2026-02-26T10:21:34", "percent_change": 0.0, "prev_day_close": 25.1749992370605}, {"option": "TOST270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 923.0, "iv": 0.6702, "open_interest": 1298.0, "volume": 5.0, "delta": 0.0012, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0002, "rho": 0.0001, "theo": 0.0021, "change": 0.045, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:42:00", "percent_change": 128.571, "prev_day_close": 0.0350000001490116}, {"option": "TOST270115P00065000", "bid": 28.9, "bid_size": 138.0, "ask": 31.4, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 30.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2025-08-05T15:41:07", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "TOST270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 992.0, "iv": 0.8102, "open_interest": 970.0, "volume": 8.0, "delta": 0.0006, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": -0.195, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:53:57", "percent_change": -95.1219, "prev_day_close": 0.204999998211861}, {"option": "TOST270115P00070000", "bid": 33.9, "bid_size": 137.0, "ask": 36.4, "ask_size": 127.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 35.225, "change": 0.0, "open": 0.0, "high": 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": "TOST270319C00020000", "bid": 14.75, "bid_size": 307.0, "ask": 15.8, "ask_size": 330.0, "iv": 0.5807, "open_interest": 9.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0061, "vega": 0.0152, "theta": -0.0014, "rho": 0.066, "theo": 15.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-11-04T10:14:07", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "TOST270319P00020000", "bid": 0.13, "bid_size": 44.0, "ask": 0.25, "ask_size": 650.0, "iv": 0.5819, "open_interest": 67.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0062, "vega": 0.0152, "theta": -0.0032, "rho": -0.0043, "theo": 0.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T13:58:38", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "TOST270319C00021000", "bid": 13.8, "bid_size": 306.0, "ask": 14.85, "ask_size": 298.0, "iv": 0.5568, "open_interest": 1.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0077, "vega": 0.0186, "theta": -0.0022, "rho": 0.0682, "theo": 14.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.88, "last_trade_time": "2026-10-07T12:01:07", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "TOST270319P00021000", "bid": 0.16, "bid_size": 101.0, "ask": 0.32, "ask_size": 779.0, "iv": 0.5663, "open_interest": 5.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0078, "vega": 0.0188, "theta": -0.0039, "rho": -0.0056, "theo": 0.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T14:27:11", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "TOST270319C00022000", "bid": 12.45, "bid_size": 507.0, "ask": 14.0, "ask_size": 488.0, "iv": 0.4429, "open_interest": 9.0, "volume": 1.0, "delta": 0.9471, "gamma": 0.0095, "vega": 0.0226, "theta": -0.003, "rho": 0.0701, "theo": 13.4028, "change": -0.625, "open": 13.05, "high": 13.05, "low": 13.05, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-11-09T14:50:58", "percent_change": -4.57039, "prev_day_close": 13.6750001907349}, {"option": "TOST270319P00022000", "bid": 0.24, "bid_size": 59.0, "ask": 0.5, "ask_size": 1589.0, "iv": 0.5801, "open_interest": 35.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0096, "vega": 0.0228, "theta": -0.0046, "rho": -0.0071, "theo": 0.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-03T14:33:03", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "TOST270319C00023000", "bid": 12.15, "bid_size": 336.0, "ask": 13.1, "ask_size": 334.0, "iv": 0.5778, "open_interest": 15.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0116, "vega": 0.027, "theta": -0.004, "rho": 0.0716, "theo": 12.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-10-26T09:35:07", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "TOST270319P00023000", "bid": 0.33, "bid_size": 70.0, "ask": 0.58, "ask_size": 1487.0, "iv": 0.5658, "open_interest": 103.0, "volume": 15.0, "delta": -0.0671, "gamma": 0.0118, "vega": 0.0272, "theta": -0.0055, "rho": -0.0089, "theo": 0.365, "change": -0.01, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T10:14:34", "percent_change": -2.5641, "prev_day_close": 0.390000000596046}, {"option": "TOST270319C00024000", "bid": 11.2, "bid_size": 375.0, "ask": 12.15, "ask_size": 333.0, "iv": 0.5428, "open_interest": 8.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0139, "vega": 0.0318, "theta": -0.0049, "rho": 0.0728, "theo": 11.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-10-06T14:06:48", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "TOST270319P00024000", "bid": 0.39, "bid_size": 316.0, "ask": 0.5, "ask_size": 130.0, "iv": 0.5179, "open_interest": 189.0, "volume": 63.0, "delta": -0.0834, "gamma": 0.0141, "vega": 0.032, "theta": -0.0063, "rho": -0.011, "theo": 0.465, "change": -0.065, "open": 0.49, "high": 0.49, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:47:33", "percent_change": -12.6214, "prev_day_close": 0.515000000596046}, {"option": "TOST270319C00025000", "bid": 10.3, "bid_size": 359.0, "ask": 11.3, "ask_size": 363.0, "iv": 0.5283, "open_interest": 10.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0165, "vega": 0.0369, "theta": -0.006, "rho": 0.0736, "theo": 10.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.58, "last_trade_time": "2026-11-05T09:38:17", "percent_change": 0.0, "prev_day_close": 11.0249996185303}, {"option": "TOST270319P00025000", "bid": 0.55, "bid_size": 65.0, "ask": 0.64, "ask_size": 209.0, "iv": 0.5177, "open_interest": 2185.0, "volume": 107.0, "delta": -0.1023, "gamma": 0.0167, "vega": 0.0372, "theta": -0.0073, "rho": -0.0135, "theo": 0.5863, "change": -0.03, "open": 0.6, "high": 0.6, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T13:00:13", "percent_change": -4.91804, "prev_day_close": 0.610000014305115}, {"option": "TOST270319C00026000", "bid": 9.6, "bid_size": 500.0, "ask": 10.4, "ask_size": 636.0, "iv": 0.5274, "open_interest": 20.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0192, "vega": 0.0424, "theta": -0.007, "rho": 0.0739, "theo": 9.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.51, "last_trade_time": "2026-11-06T10:14:27", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "TOST270319P00026000", "bid": 0.49, "bid_size": 921.0, "ask": 0.77, "ask_size": 58.0, "iv": 0.4822, "open_interest": 162.0, "volume": 7.0, "delta": -0.1241, "gamma": 0.0195, "vega": 0.0426, "theta": -0.0082, "rho": -0.0163, "theo": 0.7323, "change": -0.135, "open": 0.76, "high": 0.76, "low": 0.72, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T12:32:57", "percent_change": -15.6069, "prev_day_close": 0.865000009536743}, {"option": "TOST270319C00027000", "bid": 8.8, "bid_size": 495.0, "ask": 9.75, "ask_size": 666.0, "iv": 0.5349, "open_interest": 7.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0221, "vega": 0.048, "theta": -0.0081, "rho": 0.0738, "theo": 9.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-17T12:44:53", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "TOST270319P00027000", "bid": 0.69, "bid_size": 907.0, "ask": 1.0, "ask_size": 547.0, "iv": 0.4864, "open_interest": 280.0, "volume": 6.0, "delta": -0.1489, "gamma": 0.0225, "vega": 0.0483, "theta": -0.0092, "rho": -0.0195, "theo": 0.906, "change": -0.05, "open": 0.92, "high": 0.92, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T15:29:18", "percent_change": -5.20833, "prev_day_close": 0.959999978542328}, {"option": "TOST270319C00028000", "bid": 8.0, "bid_size": 502.0, "ask": 8.85, "ask_size": 666.0, "iv": 0.5117, "open_interest": 19.0, "volume": 0.0, "delta": 0.8257, "gamma": 0.0251, "vega": 0.0535, "theta": -0.0091, "rho": 0.0732, "theo": 8.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.82, "last_trade_time": "2026-11-02T10:19:42", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "TOST270319P00028000", "bid": 0.85, "bid_size": 934.0, "ask": 1.16, "ask_size": 59.0, "iv": 0.4721, "open_interest": 62.0, "volume": 21.0, "delta": -0.1768, "gamma": 0.0256, "vega": 0.0539, "theta": -0.0101, "rho": -0.0229, "theo": 1.1105, "change": 0.025, "open": 1.2, "high": 1.2, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T14:52:21", "percent_change": 2.26244, "prev_day_close": 1.10500001907349}, {"option": "TOST270319C00029000", "bid": 7.3, "bid_size": 465.0, "ask": 8.05, "ask_size": 666.0, "iv": 0.5029, "open_interest": 35.0, "volume": 0.0, "delta": 0.7955, "gamma": 0.0281, "vega": 0.0591, "theta": -0.0101, "rho": 0.072, "theo": 7.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-11-03T10:59:31", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "TOST270319P00029000", "bid": 1.23, "bid_size": 218.0, "ask": 1.48, "ask_size": 695.0, "iv": 0.4864, "open_interest": 353.0, "volume": 1.0, "delta": -0.2075, "gamma": 0.0286, "vega": 0.0594, "theta": -0.011, "rho": -0.0268, "theo": 1.3491, "change": -0.045, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T09:44:08", "percent_change": -3.1579, "prev_day_close": 1.42500001192093}, {"option": "TOST270319C00030000", "bid": 6.6, "bid_size": 563.0, "ask": 7.25, "ask_size": 666.0, "iv": 0.4895, "open_interest": 193.0, "volume": 1.0, "delta": 0.7626, "gamma": 0.031, "vega": 0.0642, "theta": -0.011, "rho": 0.0705, "theo": 6.8593, "change": -0.13, "open": 6.97, "high": 6.97, "low": 6.97, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-11-09T10:55:01", "percent_change": -1.83098, "prev_day_close": 7.09999990463257}, {"option": "TOST270319P00030000", "bid": 1.48, "bid_size": 177.0, "ask": 1.86, "ask_size": 989.0, "iv": 0.4862, "open_interest": 301.0, "volume": 0.0, "delta": -0.2411, "gamma": 0.0316, "vega": 0.0647, "theta": -0.0119, "rho": -0.031, "theo": 1.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-11-05T13:35:30", "percent_change": 0.0, "prev_day_close": 1.69499999284744}, {"option": "TOST270319C00031000", "bid": 6.05, "bid_size": 213.0, "ask": 6.55, "ask_size": 650.0, "iv": 0.49, "open_interest": 276.0, "volume": 1.0, "delta": 0.7272, "gamma": 0.0337, "vega": 0.0691, "theta": -0.0119, "rho": 0.0685, "theo": 6.1858, "change": -0.15, "open": 6.15, "high": 6.15, "low": 6.15, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-09T11:01:29", "percent_change": -2.38095, "prev_day_close": 6.29999995231628}, {"option": "TOST270319P00031000", "bid": 1.67, "bid_size": 724.0, "ask": 2.31, "ask_size": 983.0, "iv": 0.4808, "open_interest": 138.0, "volume": 0.0, "delta": -0.2773, "gamma": 0.0345, "vega": 0.0694, "theta": -0.0126, "rho": -0.0352, "theo": 1.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-05T13:34:39", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "TOST270319C00032000", "bid": 5.35, "bid_size": 542.0, "ask": 5.75, "ask_size": 428.0, "iv": 0.4679, "open_interest": 288.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.0362, "vega": 0.0733, "theta": -0.0126, "rho": 0.0661, "theo": 5.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T15:31:15", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "TOST270319P00032000", "bid": 1.95, "bid_size": 926.0, "ask": 2.52, "ask_size": 712.0, "iv": 0.46, "open_interest": 386.0, "volume": 0.0, "delta": -0.3158, "gamma": 0.0371, "vega": 0.0737, "theta": -0.0133, "rho": -0.0398, "theo": 2.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-05T13:34:56", "percent_change": 0.0, "prev_day_close": 2.37000000476837}, {"option": "TOST270319C00033000", "bid": 4.6, "bid_size": 587.0, "ask": 5.25, "ask_size": 493.0, "iv": 0.4587, "open_interest": 92.0, "volume": 0.0, "delta": 0.6506, "gamma": 0.0384, "vega": 0.0768, "theta": -0.0132, "rho": 0.0633, "theo": 4.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "TOST270319P00033000", "bid": 2.36, "bid_size": 498.0, "ask": 3.3, "ask_size": 630.0, "iv": 0.4809, "open_interest": 20.0, "volume": 0.0, "delta": -0.3561, "gamma": 0.0395, "vega": 0.0771, "theta": -0.0138, "rho": -0.0443, "theo": 2.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-04T13:43:16", "percent_change": 0.0, "prev_day_close": 2.7849999666214}, {"option": "TOST270319C00034000", "bid": 4.25, "bid_size": 280.0, "ask": 4.85, "ask_size": 704.0, "iv": 0.4762, "open_interest": 223.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.0401, "vega": 0.0796, "theta": -0.0136, "rho": 0.0602, "theo": 4.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T15:26:08", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "TOST270319P00034000", "bid": 2.78, "bid_size": 888.0, "ask": 3.4, "ask_size": 751.0, "iv": 0.4529, "open_interest": 93.0, "volume": 0.0, "delta": -0.3978, "gamma": 0.0414, "vega": 0.0798, "theta": -0.0142, "rho": -0.0488, "theo": 3.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T15:26:52", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TOST270319C00035000", "bid": 3.8, "bid_size": 147.0, "ask": 4.05, "ask_size": 402.0, "iv": 0.4572, "open_interest": 413.0, "volume": 18.0, "delta": 0.569, "gamma": 0.0414, "vega": 0.0815, "theta": -0.0139, "rho": 0.0568, "theo": 3.9104, "change": -0.325, "open": 4.05, "high": 4.15, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:48:41", "percent_change": -7.87879, "prev_day_close": 4.12499988079071}, {"option": "TOST270319P00035000", "bid": 3.05, "bid_size": 794.0, "ask": 4.25, "ask_size": 795.0, "iv": 0.4584, "open_interest": 85.0, "volume": 1.0, "delta": -0.44, "gamma": 0.0429, "vega": 0.0815, "theta": -0.0144, "rho": -0.0532, "theo": 3.6254, "change": -0.055, "open": 3.67, "high": 3.67, "low": 3.67, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-11-09T14:47:13", "percent_change": -1.47651, "prev_day_close": 3.72500002384186}, {"option": "TOST270319C00036000", "bid": 3.35, "bid_size": 360.0, "ask": 3.6, "ask_size": 489.0, "iv": 0.455, "open_interest": 1807.0, "volume": 22.0, "delta": 0.5276, "gamma": 0.0423, "vega": 0.0826, "theta": -0.014, "rho": 0.0533, "theo": 3.4497, "change": -0.225, "open": 3.5, "high": 3.75, "low": 3.4, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T14:47:13", "percent_change": -6.12245, "prev_day_close": 3.67500007152557}, {"option": "TOST270319P00036000", "bid": 3.75, "bid_size": 625.0, "ask": 4.35, "ask_size": 223.0, "iv": 0.4386, "open_interest": 104.0, "volume": 0.0, "delta": -0.483, "gamma": 0.044, "vega": 0.0822, "theta": -0.0145, "rho": -0.0571, "theo": 4.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-05T15:23:46", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "TOST270319C00037000", "bid": 2.91, "bid_size": 251.0, "ask": 3.15, "ask_size": 304.0, "iv": 0.4487, "open_interest": 83.0, "volume": 4.0, "delta": 0.4866, "gamma": 0.0426, "vega": 0.0827, "theta": -0.014, "rho": 0.0497, "theo": 3.0312, "change": -0.245, "open": 3.2, "high": 3.2, "low": 2.93, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-11-09T14:25:13", "percent_change": -7.71653, "prev_day_close": 3.17499995231628}, {"option": "TOST270319P00037000", "bid": 4.4, "bid_size": 527.0, "ask": 5.1, "ask_size": 551.0, "iv": 0.4504, "open_interest": 31.0, "volume": 0.0, "delta": -0.5259, "gamma": 0.0446, "vega": 0.082, "theta": -0.0144, "rho": -0.0611, "theo": 4.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-04T11:35:21", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "TOST270319C00038000", "bid": 2.52, "bid_size": 228.0, "ask": 2.8, "ask_size": 509.0, "iv": 0.4469, "open_interest": 234.0, "volume": 1.0, "delta": 0.4463, "gamma": 0.0425, "vega": 0.082, "theta": -0.0138, "rho": 0.046, "theo": 2.6541, "change": -0.18, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T13:04:25", "percent_change": -6.36042, "prev_day_close": 2.82999992370606}, {"option": "TOST270319P00038000", "bid": 4.65, "bid_size": 765.0, "ask": 5.65, "ask_size": 395.0, "iv": 0.4204, "open_interest": 61.0, "volume": 0.0, "delta": -0.5682, "gamma": 0.0447, "vega": 0.0809, "theta": -0.0142, "rho": -0.0639, "theo": 5.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-11-05T14:21:35", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "TOST270319C00040000", "bid": 1.96, "bid_size": 29.0, "ask": 2.11, "ask_size": 517.0, "iv": 0.4445, "open_interest": 1819.0, "volume": 23.0, "delta": 0.3699, "gamma": 0.041, "vega": 0.0784, "theta": -0.0131, "rho": 0.0387, "theo": 2.015, "change": 0.035, "open": 2.0, "high": 2.05, "low": 1.93, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T15:52:06", "percent_change": 1.73697, "prev_day_close": 2.01500004529953}, {"option": "TOST270319P00040000", "bid": 5.95, "bid_size": 704.0, "ask": 7.0, "ask_size": 347.0, "iv": 0.409, "open_interest": 4.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.0437, "vega": 0.0761, "theta": -0.0134, "rho": -0.0687, "theo": 6.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.26, "last_trade_time": "2026-11-04T10:14:04", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "TOST270319C00045000", "bid": 0.87, "bid_size": 202.0, "ask": 1.13, "ask_size": 860.0, "iv": 0.4418, "open_interest": 418.0, "volume": 94.0, "delta": 0.215, "gamma": 0.0321, "vega": 0.0608, "theta": -0.01, "rho": 0.0231, "theo": 0.9703, "change": -0.055, "open": 1.03, "high": 1.03, "low": 0.93, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T15:30:57", "percent_change": -5.58376, "prev_day_close": 0.984999984502792}, {"option": "TOST270319P00045000", "bid": 10.3, "bid_size": 464.0, "ask": 11.1, "ask_size": 406.0, "iv": 0.4318, "open_interest": 31.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.0364, "vega": 0.0536, "theta": -0.0102, "rho": -0.0658, "theo": 10.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-09-21T15:39:57", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "TOST270319C00050000", "bid": 0.21, "bid_size": 1085.0, "ask": 0.74, "ask_size": 1671.0, "iv": 0.442, "open_interest": 143.0, "volume": 17.0, "delta": 0.1173, "gamma": 0.0215, "vega": 0.0411, "theta": -0.0067, "rho": 0.0128, "theo": 0.458, "change": -0.035, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T14:29:28", "percent_change": -7.36842, "prev_day_close": 0.475000008940697}, {"option": "TOST270319P00050000", "bid": 14.85, "bid_size": 260.0, "ask": 15.7, "ask_size": 311.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0276, "vega": 0.0244, "theta": -0.007, "rho": -0.0382, "theo": 15.3215, "change": 0.0, "open": 0.0, "high": 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": "TOST270521C00015000", "bid": 19.05, "bid_size": 143.0, "ask": 21.9, "ask_size": 76.0, "iv": 0.7087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0027, "vega": 0.0111, "theta": 0.0, "rho": 0.0739, "theo": 20.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5249996185303}, {"option": "TOST270521P00015000", "bid": 0.01, "bid_size": 450.0, "ask": 0.37, "ask_size": 1433.0, "iv": 0.6924, "open_interest": 12.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0027, "vega": 0.0111, "theta": -0.0018, "rho": -0.0036, "theo": 0.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T12:56:18", "percent_change": 0.0, "prev_day_close": 0.124999998137355}, {"option": "TOST270521C00020000", "bid": 15.15, "bid_size": 403.0, "ask": 17.05, "ask_size": 419.0, "iv": 0.672, "open_interest": 26.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0076, "vega": 0.0284, "theta": -0.0023, "rho": 0.0914, "theo": 15.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-03T12:54:44", "percent_change": 0.0, "prev_day_close": 15.8249998092651}, {"option": "TOST270521P00020000", "bid": 0.12, "bid_size": 1159.0, "ask": 0.68, "ask_size": 1265.0, "iv": 0.5736, "open_interest": 31.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0078, "vega": 0.0286, "theta": -0.0042, "rho": -0.0113, "theo": 0.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T10:54:36", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "TOST270521C00023000", "bid": 11.75, "bid_size": 697.0, "ask": 14.4, "ask_size": 408.0, "iv": 0.5175, "open_interest": 1.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0122, "vega": 0.0432, "theta": -0.0045, "rho": 0.0977, "theo": 13.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.79, "last_trade_time": "2026-09-23T15:29:44", "percent_change": 0.0, "prev_day_close": 13.2749996185303}, {"option": "TOST270521P00023000", "bid": 0.63, "bid_size": 28.0, "ask": 1.02, "ask_size": 1102.0, "iv": 0.5652, "open_interest": 1.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0125, "vega": 0.0436, "theta": -0.006, "rho": -0.0196, "theo": 0.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-26T13:25:55", "percent_change": 0.0, "prev_day_close": 0.760000020265579}, {"option": "TOST270521C00024000", "bid": 11.8, "bid_size": 430.0, "ask": 13.1, "ask_size": 381.0, "iv": 0.5545, "open_interest": 1.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.014, "vega": 0.0486, "theta": -0.0052, "rho": 0.099, "theo": 12.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.21, "last_trade_time": "2026-11-05T09:32:15", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "TOST270521P00024000", "bid": 0.57, "bid_size": 910.0, "ask": 1.57, "ask_size": 1574.0, "iv": 0.573, "open_interest": 12.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0143, "vega": 0.0491, "theta": -0.0067, "rho": -0.023, "theo": 0.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-10-09T09:46:30", "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "TOST270521C00025000", "bid": 10.95, "bid_size": 585.0, "ask": 12.15, "ask_size": 447.0, "iv": 0.5271, "open_interest": 13.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0159, "vega": 0.0542, "theta": -0.006, "rho": 0.0998, "theo": 11.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.97, "last_trade_time": "2026-10-23T13:29:27", "percent_change": 0.0, "prev_day_close": 11.6750001907349}, {"option": "TOST270521P00025000", "bid": 0.75, "bid_size": 1010.0, "ask": 1.43, "ask_size": 1157.0, "iv": 0.534, "open_interest": 77.0, "volume": 0.0, "delta": -0.1333, "gamma": 0.0162, "vega": 0.0547, "theta": -0.0074, "rho": -0.0268, "theo": 1.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-05T12:08:33", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "TOST270521C00026000", "bid": 10.2, "bid_size": 741.0, "ask": 11.15, "ask_size": 704.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0178, "vega": 0.0599, "theta": -0.0068, "rho": 0.1, "theo": 10.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "TOST270521P00026000", "bid": 0.92, "bid_size": 1176.0, "ask": 1.36, "ask_size": 360.0, "iv": 0.501, "open_interest": 203.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.0182, "vega": 0.0604, "theta": -0.0081, "rho": -0.0308, "theo": 1.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T14:33:07", "percent_change": 0.0, "prev_day_close": 1.21999996900558}, {"option": "TOST270521C00027000", "bid": 9.5, "bid_size": 741.0, "ask": 10.55, "ask_size": 704.0, "iv": 0.5143, "open_interest": 2.0, "volume": 0.0, "delta": 0.8275, "gamma": 0.0197, "vega": 0.0654, "theta": -0.0075, "rho": 0.0998, "theo": 10.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-28T09:56:19", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "TOST270521P00027000", "bid": 1.18, "bid_size": 1064.0, "ask": 1.86, "ask_size": 1047.0, "iv": 0.5196, "open_interest": 250.0, "volume": 1.0, "delta": -0.1778, "gamma": 0.0202, "vega": 0.0661, "theta": -0.0087, "rho": -0.0354, "theo": 1.4871, "change": -0.07, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-09T10:28:25", "percent_change": -4.57516, "prev_day_close": 1.52999997138977}, {"option": "TOST270521C00028000", "bid": 8.85, "bid_size": 617.0, "ask": 9.75, "ask_size": 734.0, "iv": 0.5079, "open_interest": 5.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.0216, "vega": 0.071, "theta": -0.0082, "rho": 0.0991, "theo": 9.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.04, "last_trade_time": "2026-10-16T09:38:47", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "TOST270521P00028000", "bid": 1.6, "bid_size": 211.0, "ask": 2.06, "ask_size": 1006.0, "iv": 0.5204, "open_interest": 3586.0, "volume": 0.0, "delta": -0.2029, "gamma": 0.0222, "vega": 0.0716, "theta": -0.0094, "rho": -0.04, "theo": 1.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-11-03T10:38:31", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "TOST270521C00029000", "bid": 8.0, "bid_size": 552.0, "ask": 9.1, "ask_size": 623.0, "iv": 0.4948, "open_interest": 24.0, "volume": 0.0, "delta": 0.777, "gamma": 0.0235, "vega": 0.0762, "theta": -0.0089, "rho": 0.098, "theo": 8.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-10-08T15:11:35", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "TOST270521P00029000", "bid": 1.73, "bid_size": 731.0, "ask": 2.17, "ask_size": 131.0, "iv": 0.4921, "open_interest": 103.0, "volume": 0.0, "delta": -0.2297, "gamma": 0.0242, "vega": 0.0769, "theta": -0.01, "rho": -0.0452, "theo": 2.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-12T10:48:14", "percent_change": 0.0, "prev_day_close": 2.06000000238419}, {"option": "TOST270521C00030000", "bid": 7.55, "bid_size": 498.0, "ask": 8.3, "ask_size": 734.0, "iv": 0.4945, "open_interest": 45.0, "volume": 0.0, "delta": 0.7495, "gamma": 0.0253, "vega": 0.0812, "theta": -0.0095, "rho": 0.0964, "theo": 7.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-06T12:48:16", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "TOST270521P00030000", "bid": 1.85, "bid_size": 759.0, "ask": 2.69, "ask_size": 773.0, "iv": 0.4874, "open_interest": 523.0, "volume": 0.0, "delta": -0.2582, "gamma": 0.0261, "vega": 0.0818, "theta": -0.0105, "rho": -0.0502, "theo": 2.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-03T10:54:35", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "TOST270521C00031000", "bid": 6.9, "bid_size": 465.0, "ask": 7.65, "ask_size": 648.0, "iv": 0.4874, "open_interest": 10.0, "volume": 0.0, "delta": 0.7205, "gamma": 0.027, "vega": 0.0857, "theta": -0.0101, "rho": 0.0944, "theo": 7.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-10-20T10:38:51", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "TOST270521P00031000", "bid": 2.35, "bid_size": 626.0, "ask": 3.1, "ask_size": 674.0, "iv": 0.4948, "open_interest": 214.0, "volume": 0.0, "delta": -0.2881, "gamma": 0.028, "vega": 0.0863, "theta": -0.011, "rho": -0.0558, "theo": 2.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-04T09:53:31", "percent_change": 0.0, "prev_day_close": 2.77999997138977}, {"option": "TOST270521C00032000", "bid": 6.35, "bid_size": 435.0, "ask": 7.05, "ask_size": 734.0, "iv": 0.4855, "open_interest": 14.0, "volume": 0.0, "delta": 0.6904, "gamma": 0.0286, "vega": 0.0898, "theta": -0.0106, "rho": 0.0919, "theo": 6.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "TOST270521P00032000", "bid": 2.79, "bid_size": 285.0, "ask": 3.45, "ask_size": 249.0, "iv": 0.491, "open_interest": 240.0, "volume": 0.0, "delta": -0.3194, "gamma": 0.0297, "vega": 0.0903, "theta": -0.0114, "rho": -0.0609, "theo": 3.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-03T10:25:21", "percent_change": 0.0, "prev_day_close": 3.12999999523163}, {"option": "TOST270521C00033000", "bid": 5.8, "bid_size": 413.0, "ask": 6.45, "ask_size": 721.0, "iv": 0.4801, "open_interest": 160.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.03, "vega": 0.0932, "theta": -0.011, "rho": 0.0892, "theo": 6.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-04T13:35:39", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "TOST270521P00033000", "bid": 3.15, "bid_size": 316.0, "ask": 3.95, "ask_size": 309.0, "iv": 0.4875, "open_interest": 184.0, "volume": 0.0, "delta": -0.3517, "gamma": 0.0312, "vega": 0.0937, "theta": -0.0118, "rho": -0.0665, "theo": 3.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-03T10:25:39", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "TOST270521C00034000", "bid": 5.3, "bid_size": 453.0, "ask": 5.95, "ask_size": 734.0, "iv": 0.4793, "open_interest": 18.0, "volume": 0.0, "delta": 0.6278, "gamma": 0.0312, "vega": 0.0962, "theta": -0.0113, "rho": 0.0861, "theo": 5.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "TOST270521P00034000", "bid": 3.55, "bid_size": 364.0, "ask": 4.4, "ask_size": 318.0, "iv": 0.48, "open_interest": 320.0, "volume": 0.0, "delta": -0.3848, "gamma": 0.0326, "vega": 0.0964, "theta": -0.012, "rho": -0.0716, "theo": 3.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-03T10:28:34", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "TOST270521C00035000", "bid": 4.85, "bid_size": 434.0, "ask": 5.45, "ask_size": 735.0, "iv": 0.4778, "open_interest": 395.0, "volume": 0.0, "delta": 0.5957, "gamma": 0.0321, "vega": 0.0984, "theta": -0.0116, "rho": 0.0828, "theo": 5.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T13:16:47", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TOST270521P00035000", "bid": 4.15, "bid_size": 275.0, "ask": 4.75, "ask_size": 166.0, "iv": 0.4746, "open_interest": 153.0, "volume": 0.0, "delta": -0.4185, "gamma": 0.0338, "vega": 0.0984, "theta": -0.0122, "rho": -0.077, "theo": 4.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T12:50:10", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "TOST270521C00036000", "bid": 4.4, "bid_size": 365.0, "ask": 4.95, "ask_size": 703.0, "iv": 0.4732, "open_interest": 31.0, "volume": 0.0, "delta": 0.5634, "gamma": 0.0329, "vega": 0.1, "theta": -0.0117, "rho": 0.0792, "theo": 4.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-03T10:44:43", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "TOST270521P00036000", "bid": 4.75, "bid_size": 505.0, "ask": 5.25, "ask_size": 258.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.4526, "gamma": 0.0347, "vega": 0.0997, "theta": -0.0124, "rho": -0.0818, "theo": 4.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "TOST270521C00037000", "bid": 3.95, "bid_size": 588.0, "ask": 4.45, "ask_size": 641.0, "iv": 0.4657, "open_interest": 32.0, "volume": 592.0, "delta": 0.5313, "gamma": 0.0334, "vega": 0.101, "theta": -0.0118, "rho": 0.0756, "theo": 4.2375, "change": -0.025, "open": 4.3, "high": 4.4, "low": 4.2, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T10:44:10", "percent_change": -0.564976, "prev_day_close": 4.42500019073486}, {"option": "TOST270521P00037000", "bid": 4.9, "bid_size": 671.0, "ask": 5.85, "ask_size": 288.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": -0.4866, "gamma": 0.0354, "vega": 0.1003, "theta": -0.0124, "rho": -0.0869, "theo": 5.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "TOST270521C00038000", "bid": 3.6, "bid_size": 213.0, "ask": 4.15, "ask_size": 761.0, "iv": 0.4701, "open_interest": 37.0, "volume": 0.0, "delta": 0.4996, "gamma": 0.0337, "vega": 0.1012, "theta": -0.0118, "rho": 0.0718, "theo": 3.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-11-06T11:47:02", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "TOST270521P00038000", "bid": 5.3, "bid_size": 764.0, "ask": 6.4, "ask_size": 227.0, "iv": 0.4366, "open_interest": 11.0, "volume": 0.0, "delta": -0.5205, "gamma": 0.0359, "vega": 0.0999, "theta": -0.0124, "rho": -0.0904, "theo": 6.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.75, "last_trade_time": "2026-10-29T11:35:04", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "TOST270521C00039000", "bid": 3.2, "bid_size": 551.0, "ask": 3.75, "ask_size": 640.0, "iv": 0.4643, "open_interest": 3.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.0337, "vega": 0.1009, "theta": -0.0118, "rho": 0.0679, "theo": 3.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-10-01T13:35:11", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "TOST270521P00039000", "bid": 5.75, "bid_size": 765.0, "ask": 7.1, "ask_size": 306.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": -0.554, "gamma": 0.0362, "vega": 0.0992, "theta": -0.0123, "rho": -0.0944, "theo": 6.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "TOST270521C00040000", "bid": 2.88, "bid_size": 504.0, "ask": 3.4, "ask_size": 672.0, "iv": 0.4622, "open_interest": 498.0, "volume": 3.0, "delta": 0.4379, "gamma": 0.0336, "vega": 0.1, "theta": -0.0116, "rho": 0.064, "theo": 3.1421, "change": -0.015, "open": 3.3, "high": 3.3, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T10:13:38", "percent_change": -0.466564, "prev_day_close": 3.2150000333786}, {"option": "TOST270521P00040000", "bid": 7.1, "bid_size": 593.0, "ask": 7.75, "ask_size": 282.0, "iv": 0.4602, "open_interest": 12.0, "volume": 0.0, "delta": -0.5869, "gamma": 0.0363, "vega": 0.0974, "theta": -0.0121, "rho": -0.0967, "theo": 7.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.67, "last_trade_time": "2026-10-08T15:53:03", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "TOST270521C00041000", "bid": 2.58, "bid_size": 509.0, "ask": 3.1, "ask_size": 744.0, "iv": 0.4611, "open_interest": 4.0, "volume": 0.0, "delta": 0.4085, "gamma": 0.0332, "vega": 0.0985, "theta": -0.0114, "rho": 0.0601, "theo": 2.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-11-03T12:00:03", "percent_change": 0.0, "prev_day_close": 2.93499994277954}, {"option": "TOST270521P00041000", "bid": 7.4, "bid_size": 663.0, "ask": 8.5, "ask_size": 323.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": -0.619, "gamma": 0.0362, "vega": 0.0952, "theta": -0.0119, "rho": -0.0999, "theo": 8.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.3250002861023}, {"option": "TOST270521C00042000", "bid": 2.19, "bid_size": 774.0, "ask": 3.2, "ask_size": 745.0, "iv": 0.4734, "open_interest": 26.0, "volume": 0.0, "delta": 0.3801, "gamma": 0.0326, "vega": 0.0966, "theta": -0.0112, "rho": 0.0564, "theo": 2.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-11-02T11:35:04", "percent_change": 0.0, "prev_day_close": 2.69000005722046}, {"option": "TOST270521P00042000", "bid": 8.55, "bid_size": 240.0, "ask": 9.2, "ask_size": 157.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": -0.6503, "gamma": 0.036, "vega": 0.0922, "theta": -0.0116, "rho": -0.1011, "theo": 8.8668, "change": 0.0, "open": 0.0, "high": 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": "TOST270521C00043000", "bid": 2.04, "bid_size": 456.0, "ask": 3.15, "ask_size": 841.0, "iv": 0.4886, "open_interest": 411.0, "volume": 0.0, "delta": 0.3529, "gamma": 0.0319, "vega": 0.0943, "theta": -0.0109, "rho": 0.0527, "theo": 2.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-03T15:16:27", "percent_change": 0.0, "prev_day_close": 2.42000007629395}, {"option": "TOST270521P00043000", "bid": 8.7, "bid_size": 270.0, "ask": 10.15, "ask_size": 256.0, "iv": 0.4356, "open_interest": 2.0, "volume": 0.0, "delta": -0.6803, "gamma": 0.0355, "vega": 0.0888, "theta": -0.0113, "rho": -0.1015, "theo": 9.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-09-24T10:48:42", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "TOST270521C00044000", "bid": 1.81, "bid_size": 447.0, "ask": 2.48, "ask_size": 751.0, "iv": 0.4646, "open_interest": 2.0, "volume": 0.0, "delta": 0.3271, "gamma": 0.0311, "vega": 0.0916, "theta": -0.0106, "rho": 0.0491, "theo": 2.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-27T14:36:29", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "TOST270521P00044000", "bid": 9.9, "bid_size": 251.0, "ask": 11.1, "ask_size": 243.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": -0.7094, "gamma": 0.035, "vega": 0.0852, "theta": -0.0109, "rho": -0.102, "theo": 10.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "TOST270521C00045000", "bid": 1.6, "bid_size": 499.0, "ask": 2.47, "ask_size": 886.0, "iv": 0.475, "open_interest": 27.0, "volume": 0.0, "delta": 0.3026, "gamma": 0.0301, "vega": 0.0886, "theta": -0.0102, "rho": 0.0457, "theo": 1.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T11:27:56", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TOST270521P00045000", "bid": 10.7, "bid_size": 244.0, "ask": 11.55, "ask_size": 154.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": -0.7371, "gamma": 0.0343, "vega": 0.0805, "theta": -0.0105, "rho": -0.1008, "theo": 11.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "TOST270521C00046000", "bid": 1.4, "bid_size": 537.0, "ask": 2.28, "ask_size": 849.0, "iv": 0.4742, "open_interest": 2.0, "volume": 0.0, "delta": 0.2795, "gamma": 0.029, "vega": 0.0854, "theta": -0.0098, "rho": 0.0424, "theo": 1.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-10-12T10:43:32", "percent_change": 0.0, "prev_day_close": 1.80999994277954}, {"option": "TOST270521P00046000", "bid": 11.65, "bid_size": 204.0, "ask": 12.35, "ask_size": 103.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": -0.7636, "gamma": 0.0335, "vega": 0.0757, "theta": -0.0101, "rho": -0.0992, "theo": 12.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9249997138977}, {"option": "TOST270521C00047000", "bid": 1.1, "bid_size": 750.0, "ask": 2.14, "ask_size": 900.0, "iv": 0.4684, "open_interest": 5.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.0279, "vega": 0.082, "theta": -0.0094, "rho": 0.0393, "theo": 1.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-20T14:22:25", "percent_change": 0.0, "prev_day_close": 1.64499998092651}, {"option": "TOST270521P00047000", "bid": 11.95, "bid_size": 168.0, "ask": 13.2, "ask_size": 84.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": -0.7889, "gamma": 0.0326, "vega": 0.0709, "theta": -0.0097, "rho": -0.0962, "theo": 12.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "TOST270521C00048000", "bid": 0.93, "bid_size": 744.0, "ask": 1.78, "ask_size": 751.0, "iv": 0.4544, "open_interest": 21.0, "volume": 0.0, "delta": 0.2375, "gamma": 0.0267, "vega": 0.0786, "theta": -0.009, "rho": 0.0364, "theo": 1.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.37999999523163}, {"option": "TOST270521P00048000", "bid": 13.3, "bid_size": 148.0, "ask": 14.1, "ask_size": 85.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0318, "vega": 0.0656, "theta": -0.0093, "rho": -0.094, "theo": 13.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "TOST270521C00049000", "bid": 0.94, "bid_size": 855.0, "ask": 1.39, "ask_size": 678.0, "iv": 0.447, "open_interest": 1.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.0255, "vega": 0.075, "theta": -0.0086, "rho": 0.0336, "theo": 1.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-29T11:10:09", "percent_change": 0.0, "prev_day_close": 1.28500002622604}, {"option": "TOST270521P00049000", "bid": 14.2, "bid_size": 442.0, "ask": 15.1, "ask_size": 431.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0309, "vega": 0.0597, "theta": -0.0088, "rho": -0.0872, "theo": 14.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "TOST270521C00050000", "bid": 0.93, "bid_size": 154.0, "ask": 1.2, "ask_size": 547.0, "iv": 0.4498, "open_interest": 234.0, "volume": 13.0, "delta": 0.2011, "gamma": 0.0243, "vega": 0.0714, "theta": -0.0082, "rho": 0.031, "theo": 1.0956, "change": -0.07, "open": 1.04, "high": 1.16, "low": 1.04, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T15:42:00", "percent_change": -6.08695, "prev_day_close": 1.14999997615814}, {"option": "TOST270521P00050000", "bid": 14.15, "bid_size": 593.0, "ask": 16.15, "ask_size": 630.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8568, "gamma": 0.0298, "vega": 0.0544, "theta": -0.0084, "rho": -0.0846, "theo": 15.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "TOST270617C00020000", "bid": 15.15, "bid_size": 415.0, "ask": 16.45, "ask_size": 400.0, "iv": 0.5397, "open_interest": 1.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.008, "vega": 0.0337, "theta": -0.001, "rho": 0.1018, "theo": 15.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.23, "last_trade_time": "2026-11-05T11:15:41", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "TOST270617P00020000", "bid": 0.17, "bid_size": 1169.0, "ask": 0.94, "ask_size": 1767.0, "iv": 0.5866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0081, "vega": 0.034, "theta": -0.0043, "rho": -0.015, "theo": 0.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.484999984502792}, {"option": "TOST270617C00023000", "bid": 12.75, "bid_size": 486.0, "ask": 14.65, "ask_size": 462.0, "iv": 0.6094, "open_interest": 0.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0122, "vega": 0.0492, "theta": -0.0032, "rho": 0.1085, "theo": 13.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4249997138977}, {"option": "TOST270617P00023000", "bid": 0.62, "bid_size": 480.0, "ask": 1.53, "ask_size": 1597.0, "iv": 0.581, "open_interest": 1.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0125, "vega": 0.0497, "theta": -0.006, "rho": -0.0248, "theo": 0.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-10-28T11:48:38", "percent_change": 0.0, "prev_day_close": 0.865000009536743}, {"option": "TOST270617C00024000", "bid": 12.0, "bid_size": 615.0, "ask": 13.05, "ask_size": 499.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0138, "vega": 0.0547, "theta": -0.004, "rho": 0.1098, "theo": 12.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "TOST270617P00024000", "bid": 0.61, "bid_size": 1193.0, "ask": 1.69, "ask_size": 1348.0, "iv": 0.5532, "open_interest": 12924.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0141, "vega": 0.0552, "theta": -0.0066, "rho": -0.0287, "theo": 1.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T14:26:54", "percent_change": 0.0, "prev_day_close": 1.03499999642372}, {"option": "TOST270617C00025000", "bid": 11.15, "bid_size": 676.0, "ask": 12.3, "ask_size": 456.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0155, "vega": 0.0604, "theta": -0.0048, "rho": 0.1106, "theo": 11.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "TOST270617P00025000", "bid": 0.85, "bid_size": 1107.0, "ask": 1.87, "ask_size": 1312.0, "iv": 0.547, "open_interest": 2.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0158, "vega": 0.061, "theta": -0.0071, "rho": -0.033, "theo": 1.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-03T13:42:11", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TOST270617C00026000", "bid": 10.0, "bid_size": 626.0, "ask": 11.9, "ask_size": 490.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0172, "vega": 0.0661, "theta": -0.0055, "rho": 0.1109, "theo": 11.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "TOST270617P00026000", "bid": 1.03, "bid_size": 992.0, "ask": 2.73, "ask_size": 1030.0, "iv": 0.5825, "open_interest": 0.0, "volume": 0.0, "delta": -0.1629, "gamma": 0.0176, "vega": 0.0667, "theta": -0.0077, "rho": -0.0376, "theo": 1.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.36500000953674}, {"option": "TOST270617C00027000", "bid": 9.65, "bid_size": 469.0, "ask": 10.7, "ask_size": 508.0, "iv": 0.5, "open_interest": 10.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.0189, "vega": 0.0717, "theta": -0.0062, "rho": 0.1107, "theo": 10.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-10-27T09:44:15", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "TOST270617P00027000", "bid": 1.1, "bid_size": 889.0, "ask": 3.45, "ask_size": 1093.0, "iv": 0.5917, "open_interest": 1.0, "volume": 0.0, "delta": -0.1854, "gamma": 0.0194, "vega": 0.0724, "theta": -0.0082, "rho": -0.0426, "theo": 1.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-23T15:23:26", "percent_change": 0.0, "prev_day_close": 1.59500002861023}, {"option": "TOST270617C00028000", "bid": 9.05, "bid_size": 689.0, "ask": 10.1, "ask_size": 465.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0206, "vega": 0.0771, "theta": -0.0069, "rho": 0.1101, "theo": 9.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "TOST270617P00028000", "bid": 1.43, "bid_size": 746.0, "ask": 3.55, "ask_size": 930.0, "iv": 0.5738, "open_interest": 1.0, "volume": 0.0, "delta": -0.2095, "gamma": 0.0212, "vega": 0.0778, "theta": -0.0088, "rho": -0.0478, "theo": 1.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-10-15T11:57:49", "percent_change": 0.0, "prev_day_close": 1.95499992370605}, {"option": "TOST270617C00029000", "bid": 8.25, "bid_size": 551.0, "ask": 9.5, "ask_size": 605.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.7696, "gamma": 0.0222, "vega": 0.0824, "theta": -0.0076, "rho": 0.1089, "theo": 8.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "TOST270617P00029000", "bid": 1.8, "bid_size": 863.0, "ask": 2.6, "ask_size": 794.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": -0.2351, "gamma": 0.023, "vega": 0.0832, "theta": -0.0092, "rho": -0.0534, "theo": 2.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.23000001907349}, {"option": "TOST270617C00030000", "bid": 7.9, "bid_size": 360.0, "ask": 8.6, "ask_size": 783.0, "iv": 0.4978, "open_interest": 2.0, "volume": 0.0, "delta": 0.7435, "gamma": 0.0238, "vega": 0.0872, "theta": -0.0081, "rho": 0.1073, "theo": 8.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-05T09:47:28", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "TOST270617P00030000", "bid": 2.13, "bid_size": 799.0, "ask": 3.3, "ask_size": 808.0, "iv": 0.51, "open_interest": 2.0, "volume": 0.0, "delta": -0.2621, "gamma": 0.0247, "vega": 0.088, "theta": -0.0096, "rho": -0.0591, "theo": 2.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T11:29:00", "percent_change": 0.0, "prev_day_close": 2.55999994277954}, {"option": "TOST270617C00031000", "bid": 7.2, "bid_size": 680.0, "ask": 8.4, "ask_size": 744.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": 0.7162, "gamma": 0.0253, "vega": 0.0917, "theta": -0.0087, "rho": 0.1053, "theo": 7.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "TOST270617P00031000", "bid": 2.72, "bid_size": 52.0, "ask": 3.25, "ask_size": 94.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": -0.2904, "gamma": 0.0263, "vega": 0.0925, "theta": -0.01, "rho": -0.0649, "theo": 2.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97000002861023}, {"option": "TOST270617C00032000", "bid": 6.55, "bid_size": 874.0, "ask": 7.5, "ask_size": 830.0, "iv": 0.4861, "open_interest": 14.0, "volume": 0.0, "delta": 0.6879, "gamma": 0.0267, "vega": 0.0958, "theta": -0.0092, "rho": 0.1028, "theo": 7.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-10-23T10:49:21", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "TOST270617P00032000", "bid": 3.0, "bid_size": 699.0, "ask": 3.85, "ask_size": 743.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": -0.3198, "gamma": 0.0278, "vega": 0.0964, "theta": -0.0104, "rho": -0.0707, "theo": 3.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "TOST270617C00033000", "bid": 6.1, "bid_size": 668.0, "ask": 6.8, "ask_size": 761.0, "iv": 0.4798, "open_interest": 243.0, "volume": 1.0, "delta": 0.6589, "gamma": 0.0279, "vega": 0.0993, "theta": -0.0096, "rho": 0.1001, "theo": 6.4807, "change": 0.075, "open": 6.65, "high": 6.65, "low": 6.65, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-09T09:43:52", "percent_change": 1.14068, "prev_day_close": 6.57500004768372}, {"option": "TOST270617P00033000", "bid": 3.25, "bid_size": 699.0, "ask": 4.3, "ask_size": 743.0, "iv": 0.4822, "open_interest": 10.0, "volume": 0.0, "delta": -0.3501, "gamma": 0.0292, "vega": 0.0998, "theta": -0.0106, "rho": -0.0766, "theo": 3.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-29T15:58:20", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TOST270617C00034000", "bid": 5.6, "bid_size": 789.0, "ask": 6.3, "ask_size": 796.0, "iv": 0.4783, "open_interest": 155.0, "volume": 0.0, "delta": 0.6293, "gamma": 0.029, "vega": 0.1022, "theta": -0.0099, "rho": 0.0969, "theo": 5.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-05T15:18:30", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "TOST270617P00034000", "bid": 3.95, "bid_size": 684.0, "ask": 4.6, "ask_size": 636.0, "iv": 0.4821, "open_interest": 1.0, "volume": 1.0, "delta": -0.3811, "gamma": 0.0304, "vega": 0.1026, "theta": -0.0108, "rho": -0.0825, "theo": 4.2429, "change": 0.075, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-09T13:32:04", "percent_change": 1.75438, "prev_day_close": 4.27500009536743}, {"option": "TOST270617C00035000", "bid": 5.05, "bid_size": 874.0, "ask": 5.8, "ask_size": 813.0, "iv": 0.4715, "open_interest": 10.0, "volume": 0.0, "delta": 0.5994, "gamma": 0.0299, "vega": 0.1046, "theta": -0.0102, "rho": 0.0936, "theo": 5.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "TOST270617P00035000", "bid": 4.4, "bid_size": 698.0, "ask": 5.1, "ask_size": 390.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.4127, "gamma": 0.0315, "vega": 0.1047, "theta": -0.0109, "rho": -0.088, "theo": 4.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "TOST270617C00036000", "bid": 4.65, "bid_size": 829.0, "ask": 5.4, "ask_size": 830.0, "iv": 0.4739, "open_interest": 74.0, "volume": 2.0, "delta": 0.5693, "gamma": 0.0306, "vega": 0.1063, "theta": -0.0104, "rho": 0.0899, "theo": 5.006, "change": -0.125, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T10:18:08", "percent_change": -2.41546, "prev_day_close": 5.17499995231628}, {"option": "TOST270617P00036000", "bid": 4.7, "bid_size": 699.0, "ask": 5.7, "ask_size": 498.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": -0.4445, "gamma": 0.0324, "vega": 0.1061, "theta": -0.011, "rho": -0.0931, "theo": 5.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TOST270617C00037000", "bid": 4.25, "bid_size": 708.0, "ask": 4.85, "ask_size": 617.0, "iv": 0.4666, "open_interest": 9.0, "volume": 0.0, "delta": 0.5393, "gamma": 0.0311, "vega": 0.1074, "theta": -0.0105, "rho": 0.0862, "theo": 4.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-04T09:52:41", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "TOST270617P00037000", "bid": 5.4, "bid_size": 699.0, "ask": 6.5, "ask_size": 743.0, "iv": 0.4808, "open_interest": 0.0, "volume": 2.0, "delta": -0.4764, "gamma": 0.0331, "vega": 0.1068, "theta": -0.011, "rho": -0.0981, "theo": 5.8263, "change": -0.08, "open": 5.78, "high": 5.78, "low": 5.77, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-11-09T15:29:34", "percent_change": -1.36752, "prev_day_close": 5.84999990463257}, {"option": "TOST270617C00038000", "bid": 3.8, "bid_size": 843.0, "ask": 4.45, "ask_size": 634.0, "iv": 0.4614, "open_interest": 103.0, "volume": 0.0, "delta": 0.5096, "gamma": 0.0314, "vega": 0.1079, "theta": -0.0106, "rho": 0.0823, "theo": 4.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-11-06T14:36:56", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TOST270617P00038000", "bid": 5.85, "bid_size": 699.0, "ask": 7.1, "ask_size": 743.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": -0.5081, "gamma": 0.0336, "vega": 0.1068, "theta": -0.0109, "rho": -0.1028, "theo": 6.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "TOST270617C00039000", "bid": 3.5, "bid_size": 689.0, "ask": 4.1, "ask_size": 689.0, "iv": 0.4631, "open_interest": 60.0, "volume": 0.0, "delta": 0.4804, "gamma": 0.0316, "vega": 0.1078, "theta": -0.0106, "rho": 0.0782, "theo": 3.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T09:51:46", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "TOST270617P00039000", "bid": 6.2, "bid_size": 699.0, "ask": 7.4, "ask_size": 363.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": -0.5396, "gamma": 0.034, "vega": 0.1062, "theta": -0.0108, "rho": -0.1069, "theo": 7.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "TOST270617C00040000", "bid": 3.2, "bid_size": 558.0, "ask": 3.8, "ask_size": 847.0, "iv": 0.4647, "open_interest": 223.0, "volume": 16.0, "delta": 0.4518, "gamma": 0.0315, "vega": 0.1072, "theta": -0.0106, "rho": 0.0743, "theo": 3.4718, "change": -0.275, "open": 3.52, "high": 3.52, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T12:49:43", "percent_change": -7.58621, "prev_day_close": 3.625}, {"option": "TOST270617P00040000", "bid": 7.3, "bid_size": 699.0, "ask": 8.1, "ask_size": 396.0, "iv": 0.4621, "open_interest": 10.0, "volume": 0.0, "delta": -0.5706, "gamma": 0.0342, "vega": 0.1049, "theta": -0.0106, "rho": -0.1106, "theo": 7.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.51, "last_trade_time": "2026-11-02T12:23:36", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "TOST270617C00041000", "bid": 2.85, "bid_size": 707.0, "ask": 3.4, "ask_size": 616.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": 0.424, "gamma": 0.0313, "vega": 0.106, "theta": -0.0104, "rho": 0.0702, "theo": 3.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3050000667572}, {"option": "TOST270617P00041000", "bid": 7.65, "bid_size": 689.0, "ask": 9.05, "ask_size": 743.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": -0.6009, "gamma": 0.0342, "vega": 0.1028, "theta": -0.0104, "rho": -0.1133, "theo": 8.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "TOST270617C00042000", "bid": 2.57, "bid_size": 559.0, "ask": 3.3, "ask_size": 877.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": 0.3972, "gamma": 0.0309, "vega": 0.1043, "theta": -0.0103, "rho": 0.0663, "theo": 2.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.01499998569488}, {"option": "TOST270617P00042000", "bid": 7.8, "bid_size": 261.0, "ask": 10.4, "ask_size": 318.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": -0.6304, "gamma": 0.034, "vega": 0.1003, "theta": -0.0101, "rho": -0.1151, "theo": 9.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "TOST270617C00043000", "bid": 2.35, "bid_size": 607.0, "ask": 3.0, "ask_size": 839.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": 0.3713, "gamma": 0.0304, "vega": 0.1023, "theta": -0.0101, "rho": 0.0624, "theo": 2.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.68499994277954}, {"option": "TOST270617P00043000", "bid": 9.35, "bid_size": 675.0, "ask": 10.5, "ask_size": 743.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": -0.6591, "gamma": 0.0338, "vega": 0.0972, "theta": -0.0098, "rho": -0.1168, "theo": 9.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "TOST270617C00045000", "bid": 1.88, "bid_size": 667.0, "ask": 2.33, "ask_size": 650.0, "iv": 0.4506, "open_interest": 13174.0, "volume": 1.0, "delta": 0.3231, "gamma": 0.029, "vega": 0.0972, "theta": -0.0096, "rho": 0.0549, "theo": 2.1513, "change": -0.12, "open": 2.11, "high": 2.11, "low": 2.11, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-09T10:07:53", "percent_change": -5.38117, "prev_day_close": 2.23000001907349}, {"option": "TOST270617P00045000", "bid": 10.5, "bid_size": 699.0, "ask": 11.95, "ask_size": 708.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": -0.7134, "gamma": 0.0329, "vega": 0.0898, "theta": -0.009, "rho": -0.117, "theo": 11.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "TOST270617C00050000", "bid": 1.04, "bid_size": 874.0, "ask": 1.66, "ask_size": 914.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": 0.2236, "gamma": 0.0242, "vega": 0.0811, "theta": -0.008, "rho": 0.0388, "theo": 1.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.36999994516373}, {"option": "TOST270617P00050000", "bid": 14.95, "bid_size": 699.0, "ask": 16.15, "ask_size": 743.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0295, "vega": 0.0653, "theta": -0.0068, "rho": -0.1026, "theo": 15.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "TOST280121C00015000", "bid": 20.65, "bid_size": 883.0, "ask": 22.45, "ask_size": 733.0, "iv": 0.7013, "open_interest": 2091.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0041, "vega": 0.0359, "theta": 0.0, "rho": 0.1456, "theo": 21.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-11-05T12:30:53", "percent_change": 0.0, "prev_day_close": 20.9749994277954}, {"option": "TOST280121P00015000", "bid": 0.45, "bid_size": 15.0, "ask": 0.8, "ask_size": 1515.0, "iv": 0.617, "open_interest": 303.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0042, "vega": 0.0364, "theta": -0.0024, "rho": -0.0229, "theo": 0.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-03T13:43:09", "percent_change": 0.0, "prev_day_close": 0.584999978542328}, {"option": "TOST280121C00018000", "bid": 17.2, "bid_size": 904.0, "ask": 19.95, "ask_size": 659.0, "iv": 0.5513, "open_interest": 511.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0063, "vega": 0.0523, "theta": -0.001, "rho": 0.164, "theo": 18.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-05T10:21:37", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "TOST280121P00018000", "bid": 0.75, "bid_size": 89.0, "ask": 1.36, "ask_size": 1391.0, "iv": 0.5924, "open_interest": 151.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0065, "vega": 0.0532, "theta": -0.0033, "rho": -0.0368, "theo": 0.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T10:35:34", "percent_change": 0.0, "prev_day_close": 0.905000001192093}, {"option": "TOST280121C00020000", "bid": 16.7, "bid_size": 874.0, "ask": 17.5, "ask_size": 830.0, "iv": 0.5524, "open_interest": 720.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.008, "vega": 0.0643, "theta": -0.0019, "rho": 0.1733, "theo": 17.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.31, "last_trade_time": "2026-11-06T12:37:56", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "TOST280121P00020000", "bid": 0.88, "bid_size": 1219.0, "ask": 1.88, "ask_size": 1726.0, "iv": 0.5708, "open_interest": 442.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0083, "vega": 0.0654, "theta": -0.004, "rho": -0.0483, "theo": 1.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-04T13:51:44", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "TOST280121C00023000", "bid": 14.3, "bid_size": 874.0, "ask": 15.35, "ask_size": 830.0, "iv": 0.5243, "open_interest": 785.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0107, "vega": 0.083, "theta": -0.0032, "rho": 0.183, "theo": 14.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-10-29T13:40:33", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "TOST280121P00023000", "bid": 1.7, "bid_size": 131.0, "ask": 2.1, "ask_size": 1000.0, "iv": 0.5326, "open_interest": 26018.0, "volume": 0.0, "delta": -0.1391, "gamma": 0.0112, "vega": 0.0845, "theta": -0.005, "rho": -0.0686, "theo": 1.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-04T10:00:33", "percent_change": 0.0, "prev_day_close": 1.86000001430511}, {"option": "TOST280121C00025000", "bid": 13.1, "bid_size": 874.0, "ask": 13.85, "ask_size": 642.0, "iv": 0.5165, "open_interest": 1098.0, "volume": 2.0, "delta": 0.8316, "gamma": 0.0126, "vega": 0.0954, "theta": -0.004, "rho": 0.1864, "theo": 13.4624, "change": 0.175, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T15:49:04", "percent_change": 1.31332, "prev_day_close": 13.3249998092651}, {"option": "TOST280121P00025000", "bid": 2.06, "bid_size": 965.0, "ask": 2.41, "ask_size": 78.0, "iv": 0.5015, "open_interest": 4908.0, "volume": 2.0, "delta": -0.1717, "gamma": 0.0133, "vega": 0.097, "theta": -0.0056, "rho": -0.0839, "theo": 2.3665, "change": -0.07, "open": 2.34, "high": 2.34, "low": 2.34, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-09T15:49:12", "percent_change": -2.90456, "prev_day_close": 2.4099999666214}, {"option": "TOST280121C00028000", "bid": 11.2, "bid_size": 874.0, "ask": 12.0, "ask_size": 822.0, "iv": 0.5051, "open_interest": 784.0, "volume": 0.0, "delta": 0.779, "gamma": 0.0154, "vega": 0.1127, "theta": -0.005, "rho": 0.1874, "theo": 11.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-11-04T14:45:50", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "TOST280121P00028000", "bid": 3.0, "bid_size": 798.0, "ask": 3.6, "ask_size": 759.0, "iv": 0.4992, "open_interest": 1021.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0164, "vega": 0.1146, "theta": -0.0064, "rho": -0.1087, "theo": 3.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-11-03T12:19:18", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "TOST280121C00030000", "bid": 10.15, "bid_size": 589.0, "ask": 10.5, "ask_size": 40.0, "iv": 0.4875, "open_interest": 1667.0, "volume": 0.0, "delta": 0.7409, "gamma": 0.0171, "vega": 0.123, "theta": -0.0056, "rho": 0.1856, "theo": 10.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T14:18:30", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "TOST280121P00030000", "bid": 3.7, "bid_size": 786.0, "ask": 4.2, "ask_size": 306.0, "iv": 0.483, "open_interest": 396.0, "volume": 77.0, "delta": -0.2682, "gamma": 0.0183, "vega": 0.1248, "theta": -0.0069, "rho": -0.1261, "theo": 4.0537, "change": -0.1, "open": 4.05, "high": 4.05, "low": 3.95, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T13:59:50", "percent_change": -2.40964, "prev_day_close": 4.14999997615814}, {"option": "TOST280121C00033000", "bid": 8.55, "bid_size": 521.0, "ask": 9.25, "ask_size": 858.0, "iv": 0.4889, "open_interest": 952.0, "volume": 0.0, "delta": 0.6807, "gamma": 0.0193, "vega": 0.1358, "theta": -0.0064, "rho": 0.1794, "theo": 8.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T15:31:02", "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "TOST280121P00033000", "bid": 5.15, "bid_size": 388.0, "ask": 5.6, "ask_size": 464.0, "iv": 0.4819, "open_interest": 2836.0, "volume": 52.0, "delta": -0.3333, "gamma": 0.021, "vega": 0.1372, "theta": -0.0075, "rho": -0.1517, "theo": 5.3514, "change": -0.075, "open": 5.3, "high": 5.4, "low": 5.3, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T14:00:17", "percent_change": -1.38249, "prev_day_close": 5.42499995231628}, {"option": "TOST280121C00035000", "bid": 7.6, "bid_size": 478.0, "ask": 8.95, "ask_size": 1020.0, "iv": 0.505, "open_interest": 2640.0, "volume": 67.0, "delta": 0.6394, "gamma": 0.0205, "vega": 0.1423, "theta": -0.0068, "rho": 0.1733, "theo": 7.833, "change": -0.175, "open": 7.95, "high": 8.0, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T15:44:48", "percent_change": -2.22222, "prev_day_close": 7.875}, {"option": "TOST280121P00035000", "bid": 5.65, "bid_size": 936.0, "ask": 6.5, "ask_size": 472.0, "iv": 0.4556, "open_interest": 514.0, "volume": 1.0, "delta": -0.3787, "gamma": 0.0226, "vega": 0.1431, "theta": -0.0077, "rho": -0.1684, "theo": 6.3377, "change": -0.1, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T10:25:27", "percent_change": -1.5625, "prev_day_close": 6.39999985694885}, {"option": "TOST280121C00037000", "bid": 6.75, "bid_size": 415.0, "ask": 7.45, "ask_size": 833.0, "iv": 0.4772, "open_interest": 963.0, "volume": 0.0, "delta": 0.5979, "gamma": 0.0215, "vega": 0.1471, "theta": -0.007, "rho": 0.1662, "theo": 6.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.54, "last_trade_time": "2026-11-06T12:58:52", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "TOST280121P00037000", "bid": 6.75, "bid_size": 837.0, "ask": 7.7, "ask_size": 903.0, "iv": 0.4552, "open_interest": 571.0, "volume": 2.0, "delta": -0.4249, "gamma": 0.0239, "vega": 0.1469, "theta": -0.0079, "rho": -0.1828, "theo": 7.4191, "change": -0.085, "open": 7.44, "high": 7.44, "low": 7.44, "tick": "no_change", "last_trade_price": 7.44, "last_trade_time": "2026-11-09T10:00:37", "percent_change": -1.12957, "prev_day_close": 7.52500009536743}, {"option": "TOST280121C00040000", "bid": 5.65, "bid_size": 519.0, "ask": 6.15, "ask_size": 543.0, "iv": 0.4661, "open_interest": 6510.0, "volume": 0.0, "delta": 0.5364, "gamma": 0.0224, "vega": 0.1511, "theta": -0.0073, "rho": 0.154, "theo": 5.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-11-06T15:41:44", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "TOST280121P00040000", "bid": 8.55, "bid_size": 802.0, "ask": 9.45, "ask_size": 778.0, "iv": 0.4471, "open_interest": 1332.0, "volume": 0.0, "delta": -0.4946, "gamma": 0.0256, "vega": 0.1486, "theta": -0.008, "rho": -0.2025, "theo": 9.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.81, "last_trade_time": "2026-11-04T10:14:04", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "TOST280121C00042000", "bid": 5.0, "bid_size": 411.0, "ask": 6.25, "ask_size": 1114.0, "iv": 0.4879, "open_interest": 725.0, "volume": 97.0, "delta": 0.4966, "gamma": 0.0227, "vega": 0.1518, "theta": -0.0073, "rho": 0.1452, "theo": 5.1668, "change": -0.15, "open": 5.25, "high": 5.35, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T14:00:57", "percent_change": -2.80374, "prev_day_close": 5.35000014305115}, {"option": "TOST280121P00042000", "bid": 10.1, "bid_size": 855.0, "ask": 10.8, "ask_size": 492.0, "iv": 0.4528, "open_interest": 1738.0, "volume": 0.0, "delta": -0.5407, "gamma": 0.0263, "vega": 0.1471, "theta": -0.0079, "rho": -0.2111, "theo": 10.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-11-05T14:13:57", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "TOST280121C00045000", "bid": 4.15, "bid_size": 404.0, "ask": 5.25, "ask_size": 1125.0, "iv": 0.4794, "open_interest": 3222.0, "volume": 27.0, "delta": 0.4397, "gamma": 0.0226, "vega": 0.1501, "theta": -0.0073, "rho": 0.1316, "theo": 4.3033, "change": -0.15, "open": 4.53, "high": 4.53, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T14:02:04", "percent_change": -3.37078, "prev_day_close": 4.44999980926514}, {"option": "TOST280121P00045000", "bid": 11.35, "bid_size": 699.0, "ask": 13.0, "ask_size": 708.0, "iv": 0.4198, "open_interest": 211.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.0271, "vega": 0.1409, "theta": -0.0078, "rho": -0.217, "theo": 12.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.45, "last_trade_time": "2026-10-14T14:53:11", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "TOST280121C00047000", "bid": 3.65, "bid_size": 433.0, "ask": 4.05, "ask_size": 524.0, "iv": 0.4534, "open_interest": 684.0, "volume": 9.0, "delta": 0.4042, "gamma": 0.0224, "vega": 0.1476, "theta": -0.0071, "rho": 0.1228, "theo": 3.8074, "change": -0.2, "open": 3.95, "high": 3.95, "low": 3.85, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T13:38:32", "percent_change": -4.93827, "prev_day_close": 4.05000007152557}, {"option": "TOST280121P00047000", "bid": 12.85, "bid_size": 699.0, "ask": 14.5, "ask_size": 722.0, "iv": 0.4152, "open_interest": 173.0, "volume": 0.0, "delta": -0.6515, "gamma": 0.0275, "vega": 0.1353, "theta": -0.0076, "rho": -0.2221, "theo": 14.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.25, "last_trade_time": "2026-08-27T10:18:38", "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "TOST280121C00050000", "bid": 3.05, "bid_size": 240.0, "ask": 3.65, "ask_size": 877.0, "iv": 0.4604, "open_interest": 32232.0, "volume": 18.0, "delta": 0.3547, "gamma": 0.0216, "vega": 0.1418, "theta": -0.0068, "rho": 0.1096, "theo": 3.169, "change": 0.025, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:49:12", "percent_change": 0.787403, "prev_day_close": 3.17499995231628}, {"option": "TOST280121P00050000", "bid": 15.8, "bid_size": 699.0, "ask": 17.3, "ask_size": 743.0, "iv": 0.4497, "open_interest": 178.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.0275, "vega": 0.1214, "theta": -0.0072, "rho": -0.2107, "theo": 16.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-28T12:28:45", "percent_change": 0.0, "prev_day_close": 16.625}, {"option": "TOST280121C00055000", "bid": 2.1, "bid_size": 589.0, "ask": 2.63, "ask_size": 709.0, "iv": 0.4464, "open_interest": 1071.0, "volume": 5.0, "delta": 0.2833, "gamma": 0.0198, "vega": 0.1292, "theta": -0.0062, "rho": 0.0896, "theo": 2.3405, "change": 0.07, "open": 2.36, "high": 2.36, "low": 2.36, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-11-09T13:54:24", "percent_change": 3.05676, "prev_day_close": 2.29000008106232}, {"option": "TOST280121P00055000", "bid": 20.4, "bid_size": 512.0, "ask": 21.25, "ask_size": 557.0, "iv": 0.4473, "open_interest": 55.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.0272, "vega": 0.0924, "theta": -0.0064, "rho": -0.1791, "theo": 20.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.95, "last_trade_time": "2026-08-24T12:46:44", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "TOST280121C00060000", "bid": 1.58, "bid_size": 471.0, "ask": 1.95, "ask_size": 1074.0, "iv": 0.4454, "open_interest": 1565.0, "volume": 0.0, "delta": 0.2253, "gamma": 0.0176, "vega": 0.1148, "theta": -0.0055, "rho": 0.0725, "theo": 1.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T15:15:42", "percent_change": 0.0, "prev_day_close": 1.71999996900558}, {"option": "TOST280121P00060000", "bid": 24.8, "bid_size": 217.0, "ask": 25.8, "ask_size": 247.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0264, "vega": 0.0558, "theta": -0.0055, "rho": -0.1129, "theo": 25.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.26, "last_trade_time": "2026-07-01T15:13:28", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "TOST290119C00015000", "bid": 20.9, "bid_size": 901.0, "ask": 23.85, "ask_size": 860.0, "iv": 0.5578, "open_interest": 104.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0041, "vega": 0.0598, "theta": 0.0, "rho": 0.2307, "theo": 22.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.76, "last_trade_time": "2026-10-28T14:33:49", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "TOST290119P00015000", "bid": 0.31, "bid_size": 811.0, "ask": 3.25, "ask_size": 888.0, "iv": 0.6595, "open_interest": 25.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0043, "vega": 0.0616, "theta": -0.002, "rho": -0.0588, "theo": 1.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-10-26T10:28:42", "percent_change": 0.0, "prev_day_close": 1.80499997735024}, {"option": "TOST290119C00020000", "bid": 17.2, "bid_size": 904.0, "ask": 20.25, "ask_size": 860.0, "iv": 0.5088, "open_interest": 18.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0068, "vega": 0.0954, "theta": -0.0007, "rho": 0.2691, "theo": 18.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-11-02T11:46:37", "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "TOST290119P00020000", "bid": 1.95, "bid_size": 359.0, "ask": 2.37, "ask_size": 690.0, "iv": 0.5285, "open_interest": 2.0, "volume": 2.0, "delta": -0.1128, "gamma": 0.0074, "vega": 0.0986, "theta": -0.0031, "rho": -0.1086, "theo": 2.0753, "change": -0.28, "open": 2.17, "high": 2.17, "low": 2.13, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T10:21:55", "percent_change": -11.6183, "prev_day_close": 2.4099999666214}, {"option": "TOST290119C00023000", "bid": 15.3, "bid_size": 881.0, "ask": 18.1, "ask_size": 830.0, "iv": 0.4865, "open_interest": 2.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.0085, "vega": 0.1165, "theta": -0.0016, "rho": 0.2832, "theo": 16.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.59, "last_trade_time": "2026-11-03T10:42:09", "percent_change": 0.0, "prev_day_close": 16.7249994277954}, {"option": "TOST290119P00023000", "bid": 1.48, "bid_size": 910.0, "ask": 4.25, "ask_size": 830.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0094, "vega": 0.1203, "theta": -0.0037, "rho": -0.1434, "theo": 2.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04499989748001}, {"option": "TOST290119C00025000", "bid": 14.3, "bid_size": 903.0, "ask": 17.0, "ask_size": 579.0, "iv": 0.4913, "open_interest": 21.0, "volume": 0.0, "delta": 0.8316, "gamma": 0.0096, "vega": 0.1298, "theta": -0.0021, "rho": 0.2895, "theo": 15.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-02T15:16:11", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "TOST290119P00025000", "bid": 2.7, "bid_size": 789.0, "ask": 4.25, "ask_size": 753.0, "iv": 0.492, "open_interest": 203.0, "volume": 0.0, "delta": -0.1796, "gamma": 0.0107, "vega": 0.1341, "theta": -0.004, "rho": -0.1679, "theo": 3.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-11-04T12:12:46", "percent_change": 0.0, "prev_day_close": 3.62000000476837}, {"option": "TOST290119C00028000", "bid": 12.65, "bid_size": 720.0, "ask": 15.45, "ask_size": 674.0, "iv": 0.4855, "open_interest": 37.0, "volume": 0.0, "delta": 0.7913, "gamma": 0.0112, "vega": 0.1482, "theta": -0.0028, "rho": 0.2941, "theo": 14.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-02T15:39:32", "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "TOST290119P00028000", "bid": 3.4, "bid_size": 746.0, "ask": 6.2, "ask_size": 727.0, "iv": 0.4964, "open_interest": 2.0, "volume": 0.0, "delta": -0.225, "gamma": 0.0127, "vega": 0.1527, "theta": -0.0046, "rho": -0.2054, "theo": 4.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-02T09:30:06", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "TOST290119C00030000", "bid": 11.7, "bid_size": 874.0, "ask": 14.5, "ask_size": 830.0, "iv": 0.4841, "open_interest": 153.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0122, "vega": 0.1592, "theta": -0.0032, "rho": 0.2947, "theo": 13.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.13, "last_trade_time": "2026-11-06T15:26:00", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "TOST290119P00030000", "bid": 4.35, "bid_size": 738.0, "ask": 7.15, "ask_size": 747.0, "iv": 0.4968, "open_interest": 82.0, "volume": 0.0, "delta": -0.2569, "gamma": 0.014, "vega": 0.1636, "theta": -0.0048, "rho": -0.2301, "theo": 5.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-11-02T10:54:47", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "TOST290119C00032000", "bid": 10.65, "bid_size": 842.0, "ask": 13.65, "ask_size": 791.0, "iv": 0.479, "open_interest": 73.0, "volume": 0.0, "delta": 0.7349, "gamma": 0.0131, "vega": 0.169, "theta": -0.0036, "rho": 0.2934, "theo": 12.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.31, "last_trade_time": "2026-11-05T14:48:44", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "TOST290119P00032000", "bid": 5.35, "bid_size": 675.0, "ask": 8.15, "ask_size": 731.0, "iv": 0.4958, "open_interest": 11.0, "volume": 0.0, "delta": -0.2899, "gamma": 0.0152, "vega": 0.173, "theta": -0.0051, "rho": -0.2543, "theo": 6.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.83, "last_trade_time": "2026-09-22T09:30:07", "percent_change": 0.0, "prev_day_close": 6.82499980926514}, {"option": "TOST290119C00035000", "bid": 9.9, "bid_size": 874.0, "ask": 12.15, "ask_size": 830.0, "iv": 0.4824, "open_interest": 17.0, "volume": 0.0, "delta": 0.6917, "gamma": 0.0142, "vega": 0.1815, "theta": -0.0041, "rho": 0.2886, "theo": 10.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-06T11:14:17", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "TOST290119P00035000", "bid": 6.85, "bid_size": 634.0, "ask": 9.7, "ask_size": 673.0, "iv": 0.4893, "open_interest": 12.0, "volume": 0.0, "delta": -0.3403, "gamma": 0.0169, "vega": 0.1843, "theta": -0.0054, "rho": -0.2874, "theo": 8.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T10:16:59", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "TOST290119C00037000", "bid": 8.95, "bid_size": 814.0, "ask": 11.6, "ask_size": 816.0, "iv": 0.4806, "open_interest": 23.0, "volume": 0.0, "delta": 0.6628, "gamma": 0.0149, "vega": 0.1883, "theta": -0.0043, "rho": 0.284, "theo": 10.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.16, "last_trade_time": "2026-09-30T15:20:36", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "TOST290119P00037000", "bid": 7.9, "bid_size": 597.0, "ask": 10.75, "ask_size": 647.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": -0.375, "gamma": 0.018, "vega": 0.1898, "theta": -0.0056, "rho": -0.308, "theo": 9.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "TOST290119C00040000", "bid": 8.65, "bid_size": 401.0, "ask": 10.5, "ask_size": 860.0, "iv": 0.495, "open_interest": 52.0, "volume": 0.0, "delta": 0.62, "gamma": 0.0157, "vega": 0.1963, "theta": -0.0046, "rho": 0.2747, "theo": 9.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-11-06T15:34:27", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "TOST290119P00040000", "bid": 9.55, "bid_size": 544.0, "ask": 12.55, "ask_size": 584.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": -0.4278, "gamma": 0.0195, "vega": 0.1948, "theta": -0.0058, "rho": -0.3334, "theo": 10.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "TOST290119C00042000", "bid": 6.85, "bid_size": 905.0, "ask": 9.7, "ask_size": 1359.0, "iv": 0.4595, "open_interest": 1524.0, "volume": 0.0, "delta": 0.592, "gamma": 0.0161, "vega": 0.2002, "theta": -0.0048, "rho": 0.2679, "theo": 8.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.63, "last_trade_time": "2026-11-04T15:59:50", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "TOST290119P00042000", "bid": 10.5, "bid_size": 638.0, "ask": 13.7, "ask_size": 1220.0, "iv": 0.4606, "open_interest": 1500.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.0204, "vega": 0.196, "theta": -0.0059, "rho": -0.3495, "theo": 12.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-16T15:11:51", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "TOST290119C00045000", "bid": 5.9, "bid_size": 874.0, "ask": 8.85, "ask_size": 858.0, "iv": 0.4557, "open_interest": 19.0, "volume": 0.0, "delta": 0.551, "gamma": 0.0166, "vega": 0.204, "theta": -0.005, "rho": 0.256, "theo": 7.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-11-06T13:18:31", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "TOST290119P00045000", "bid": 12.7, "bid_size": 534.0, "ask": 15.65, "ask_size": 658.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": -0.5163, "gamma": 0.0217, "vega": 0.1947, "theta": -0.0059, "rho": -0.3625, "theo": 14.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "TOST290119C00047000", "bid": 5.4, "bid_size": 874.0, "ask": 8.25, "ask_size": 830.0, "iv": 0.4531, "open_interest": 9.0, "volume": 0.0, "delta": 0.5245, "gamma": 0.0167, "vega": 0.2053, "theta": -0.005, "rho": 0.2479, "theo": 6.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-02T11:16:28", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "TOST290119P00047000", "bid": 14.15, "bid_size": 699.0, "ask": 17.2, "ask_size": 743.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": -0.5518, "gamma": 0.0225, "vega": 0.192, "theta": -0.006, "rho": -0.3712, "theo": 15.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "TOST290119C00050000", "bid": 5.2, "bid_size": 874.0, "ask": 6.35, "ask_size": 419.0, "iv": 0.435, "open_interest": 463.0, "volume": 1.0, "delta": 0.4863, "gamma": 0.0169, "vega": 0.2056, "theta": -0.0051, "rho": 0.2348, "theo": 6.171, "change": -0.215, "open": 6.06, "high": 6.06, "low": 6.06, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-11-09T10:59:08", "percent_change": -3.4263, "prev_day_close": 6.27500009536743}, {"option": "TOST290119P00050000", "bid": 16.45, "bid_size": 701.0, "ask": 19.3, "ask_size": 745.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": -0.6043, "gamma": 0.0236, "vega": 0.1845, "theta": -0.0059, "rho": -0.3741, "theo": 17.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}], "symbol": "TOST", "security_type": "stock", "exchange_id": 3, "current_price": 34.77, "price_change": 0.1, "price_change_percent": 0.2884, "bid": 34.75, "ask": 34.84, "bid_size": 300, "ask_size": 100, "open": 35.02, "high": 35.2, "low": 34.5, "close": 34.77, "prev_day_close": 34.67, "volume": 9798619, "iv30": 40.557, "iv30_change": -1.277, "iv30_change_percent": -3.0525, "seqno": 10409996092, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "TOST"}