{"timestamp": "2026-11-10 00:30:41", "data": {"options": [{"option": "TPC261120C00045000", "bid": 48.3, "bid_size": 16.0, "ask": 51.0, "ask_size": 7.0, "iv": 1.9802, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0003, "vega": 0.0003, "theta": -0.013, "rho": 0.0004, "theo": 49.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "TPC261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 13.0, "iv": 2.9322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0139, "rho": -0.0002, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TPC261120C00050000", "bid": 43.3, "bid_size": 6.0, "ask": 46.1, "ask_size": 7.0, "iv": 1.8387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0138, "rho": 0.0006, "theo": 44.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "TPC261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 2.587, "open_interest": 20.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0007, "vega": 0.0027, "theta": -0.0163, "rho": -0.0002, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-07T12:54:09", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TPC261120C00055000", "bid": 38.3, "bid_size": 14.0, "ask": 41.0, "ask_size": 8.0, "iv": 1.4858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.001, "vega": 0.0015, "theta": -0.0164, "rho": 0.002, "theo": 39.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "TPC261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.2592, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.001, "vega": 0.0036, "theta": -0.0193, "rho": -0.0003, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TPC261120C00060000", "bid": 33.4, "bid_size": 6.0, "ask": 36.1, "ask_size": 9.0, "iv": 1.4288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0016, "vega": 0.0023, "theta": -0.0207, "rho": 0.0026, "theo": 34.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "TPC261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 66.0, "iv": 1.859, "open_interest": 42.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0015, "vega": 0.0048, "theta": -0.0232, "rho": -0.0004, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-28T11:30:00", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TPC261120C00065000", "bid": 28.3, "bid_size": 14.0, "ask": 31.3, "ask_size": 12.0, "iv": 1.2571, "open_interest": 2.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0026, "vega": 0.0044, "theta": -0.0261, "rho": 0.005, "theo": 29.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.72, "last_trade_time": "2026-11-02T13:21:37", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "TPC261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 69.0, "iv": 1.6776, "open_interest": 4.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0024, "vega": 0.0066, "theta": -0.0284, "rho": -0.0006, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:07", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TPC261120C00070000", "bid": 23.4, "bid_size": 27.0, "ask": 26.1, "ask_size": 13.0, "iv": 1.0019, "open_interest": 104.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.004, "vega": 0.0072, "theta": -0.0342, "rho": 0.0069, "theo": 24.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-05T11:23:03", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "TPC261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 66.0, "iv": 1.4043, "open_interest": 28.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0038, "vega": 0.0094, "theta": -0.0355, "rho": -0.0008, "theo": 0.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:40:48", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TPC261120C00075000", "bid": 18.4, "bid_size": 73.0, "ask": 21.2, "ask_size": 26.0, "iv": 0.8424, "open_interest": 64.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0068, "vega": 0.0116, "theta": -0.045, "rho": 0.0093, "theo": 19.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-10-30T14:02:18", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "TPC261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 47.0, "iv": 0.943, "open_interest": 236.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0066, "vega": 0.0138, "theta": -0.0454, "rho": -0.0014, "theo": 0.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-05T15:22:42", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TPC261120C00080000", "bid": 13.7, "bid_size": 62.0, "ask": 15.8, "ask_size": 16.0, "iv": 0.618, "open_interest": 29.0, "volume": 3.0, "delta": 0.9413, "gamma": 0.0122, "vega": 0.0186, "theta": -0.0597, "rho": 0.0116, "theo": 14.809, "change": 3.92, "open": 13.6, "high": 13.6, "low": 13.12, "tick": "no_change", "last_trade_price": 13.12, "last_trade_time": "2026-11-09T10:57:47", "percent_change": 42.6087, "prev_day_close": 9.19999980926514}, {"option": "TPC261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.7212, "open_interest": 12.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0119, "vega": 0.0211, "theta": -0.0598, "rho": -0.0023, "theo": 0.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T12:44:08", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TPC261120C00085000", "bid": 8.6, "bid_size": 92.0, "ask": 11.3, "ask_size": 17.0, "iv": 0.5145, "open_interest": 57.0, "volume": 22.0, "delta": 0.8838, "gamma": 0.0233, "vega": 0.0316, "theta": -0.0814, "rho": 0.014, "theo": 10.0295, "change": 3.32, "open": 8.3, "high": 8.83, "low": 8.3, "tick": "no_change", "last_trade_price": 8.77, "last_trade_time": "2026-11-09T12:59:28", "percent_change": 60.9174, "prev_day_close": 5.45000004768372}, {"option": "TPC261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 16.0, "iv": 0.5592, "open_interest": 8.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.0229, "vega": 0.0338, "theta": -0.0813, "rho": -0.0043, "theo": 0.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-07T10:43:58", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "TPC261120C00090000", "bid": 4.9, "bid_size": 135.0, "ask": 6.7, "ask_size": 40.0, "iv": 0.4811, "open_interest": 44.0, "volume": 8.0, "delta": 0.7466, "gamma": 0.044, "vega": 0.0524, "theta": -0.1118, "rho": 0.0151, "theo": 5.651, "change": 3.71, "open": 4.2, "high": 6.26, "low": 4.2, "tick": "up", "last_trade_price": 6.26, "last_trade_time": "2026-11-09T15:42:19", "percent_change": 145.49, "prev_day_close": 2.54999995231628}, {"option": "TPC261120P00090000", "bid": 0.55, "bid_size": 16.0, "ask": 2.8, "ask_size": 40.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": -0.2612, "gamma": 0.0434, "vega": 0.0534, "theta": -0.1109, "rho": -0.0092, "theo": 1.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "TPC261120C00095000", "bid": 2.15, "bid_size": 134.0, "ask": 3.0, "ask_size": 21.0, "iv": 0.4348, "open_interest": 33.0, "volume": 18.0, "delta": 0.4853, "gamma": 0.0566, "vega": 0.0652, "theta": -0.133, "rho": 0.0118, "theo": 2.5579, "change": 2.025, "open": 2.23, "high": 3.0, "low": 1.7, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:53:33", "percent_change": 207.692, "prev_day_close": 0.975000023841858}, {"option": "TPC261120P00095000", "bid": 2.45, "bid_size": 21.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.5188, "gamma": 0.0557, "vega": 0.0652, "theta": -0.1306, "rho": -0.0186, "theo": 3.1642, "change": 0.0, "open": 0.0, "high": 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": "TPC261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 45.0, "iv": 0.4466, "open_interest": 9.0, "volume": 0.0, "delta": 0.264, "gamma": 0.0409, "vega": 0.0537, "theta": -0.1206, "rho": 0.007, "theo": 1.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T09:31:38", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TPC261120P00100000", "bid": 5.4, "bid_size": 26.0, "ask": 7.5, "ask_size": 26.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": -0.7357, "gamma": 0.0403, "vega": 0.0534, "theta": -0.1182, "rho": -0.0272, "theo": 6.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "TPC261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 0.658, "open_interest": 14.0, "volume": 0.0, "delta": 0.1516, "gamma": 0.0253, "vega": 0.0388, "theta": -0.0979, "rho": 0.0041, "theo": 0.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:47:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TPC261120P00105000", "bid": 9.5, "bid_size": 15.0, "ask": 11.8, "ask_size": 15.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.025, "vega": 0.0384, "theta": -0.0957, "rho": -0.0326, "theo": 11.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "TPC261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 0.8281, "open_interest": 1.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.016, "vega": 0.0278, "theta": -0.0781, "rho": 0.0027, "theo": 0.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-19T11:56:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TPC261120P00110000", "bid": 14.2, "bid_size": 7.0, "ask": 16.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.0159, "vega": 0.0277, "theta": -0.0757, "rho": -0.0361, "theo": 16.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "TPC261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 38.0, "iv": 0.9737, "open_interest": 0.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0106, "vega": 0.0205, "theta": -0.0627, "rho": 0.0018, "theo": 0.2996, "change": 0.0, "open": 0.0, "high": 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": "TPC261120P00115000", "bid": 18.6, "bid_size": 18.0, "ask": 21.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0105, "vega": 0.0204, "theta": -0.06, "rho": -0.0389, "theo": 20.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "TPC261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 40.0, "iv": 1.1126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0073, "vega": 0.0155, "theta": -0.0509, "rho": 0.0013, "theo": 0.2159, "change": 0.0, "open": 0.0, "high": 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": "TPC261120P00120000", "bid": 24.1, "bid_size": 11.0, "ask": 26.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0073, "vega": 0.0154, "theta": -0.0477, "rho": -0.0413, "theo": 25.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "TPC261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 53.0, "iv": 1.2409, "open_interest": 0.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0052, "vega": 0.012, "theta": -0.0418, "rho": 0.0009, "theo": 0.1614, "change": 0.0, "open": 0.0, "high": 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": "TPC261120P00125000", "bid": 29.3, "bid_size": 8.0, "ask": 31.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0052, "vega": 0.0119, "theta": -0.0381, "rho": -0.0434, "theo": 30.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "TPC261218C00035000", "bid": 57.9, "bid_size": 9.0, "ask": 61.6, "ask_size": 9.0, "iv": 1.583, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0003, "vega": 0.001, "theta": -0.0012, "rho": 0.002, "theo": 59.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.89, "last_trade_time": "2026-03-19T13:29:46", "percent_change": 0.0, "prev_day_close": 54.0499992370606}, {"option": "TPC261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 83.0, "iv": 2.0205, "open_interest": 4.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0004, "vega": 0.0045, "theta": -0.007, "rho": -0.0006, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-05-21T14:26:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TPC261218C00040000", "bid": 52.9, "bid_size": 4.0, "ask": 56.7, "ask_size": 9.0, "iv": 1.4253, "open_interest": 3.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0046, "rho": 0.0039, "theo": 54.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.57, "last_trade_time": "2026-10-12T14:08:50", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "TPC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 111.0, "iv": 1.7763, "open_interest": 18.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0005, "vega": 0.0059, "theta": -0.0082, "rho": -0.0008, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-11T10:38:18", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TPC261218C00045000", "bid": 48.4, "bid_size": 9.0, "ask": 51.7, "ask_size": 9.0, "iv": 1.3922, "open_interest": 2.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0009, "vega": 0.0039, "theta": -0.006, "rho": 0.0076, "theo": 49.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-08-03T10:31:10", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "TPC261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 47.0, "iv": 1.5622, "open_interest": 3.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0008, "vega": 0.0077, "theta": -0.0097, "rho": -0.001, "theo": 0.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-02-05T10:32:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TPC261218C00050000", "bid": 43.0, "bid_size": 9.0, "ask": 46.7, "ask_size": 9.0, "iv": 1.1125, "open_interest": 9.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0012, "vega": 0.0064, "theta": -0.0082, "rho": 0.0126, "theo": 44.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-08-07T12:14:05", "percent_change": 0.0, "prev_day_close": 39.3000011444092}, {"option": "TPC261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 53.0, "iv": 1.3709, "open_interest": 7.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0011, "vega": 0.0101, "theta": -0.0115, "rho": -0.0014, "theo": 0.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T10:36:47", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TPC261218C00055000", "bid": 38.0, "bid_size": 9.0, "ask": 41.8, "ask_size": 9.0, "iv": 0.9876, "open_interest": 2.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0018, "vega": 0.01, "theta": -0.0114, "rho": 0.018, "theo": 39.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-05-13T13:36:12", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "TPC261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 71.0, "iv": 1.2045, "open_interest": 17.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0017, "vega": 0.0134, "theta": -0.0138, "rho": -0.002, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T10:36:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TPC261218C00060000", "bid": 33.0, "bid_size": 31.0, "ask": 36.8, "ask_size": 9.0, "iv": 0.8468, "open_interest": 72.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0027, "vega": 0.015, "theta": -0.0151, "rho": 0.0221, "theo": 34.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-07-14T15:27:22", "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "TPC261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 25.0, "iv": 0.7015, "open_interest": 1005.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0025, "vega": 0.0181, "theta": -0.0168, "rho": -0.0027, "theo": 0.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TPC261218C00065000", "bid": 28.6, "bid_size": 26.0, "ask": 31.2, "ask_size": 20.0, "iv": 0.7165, "open_interest": 19.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0041, "vega": 0.0214, "theta": -0.0197, "rho": 0.0298, "theo": 29.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-03-17T09:55:00", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "TPC261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 21.0, "iv": 0.647, "open_interest": 565.0, "volume": 25.0, "delta": -0.0362, "gamma": 0.0038, "vega": 0.0247, "theta": -0.0207, "rho": -0.004, "theo": 0.3196, "change": -0.4, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -66.6667, "prev_day_close": 0.600000001490116}, {"option": "TPC261218C00070000", "bid": 24.0, "bid_size": 48.0, "ask": 26.2, "ask_size": 22.0, "iv": 0.6541, "open_interest": 39.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0062, "vega": 0.0316, "theta": -0.0253, "rho": 0.0377, "theo": 24.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-05T10:46:49", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "TPC261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 58.0, "iv": 0.6211, "open_interest": 120.0, "volume": 19.0, "delta": -0.054, "gamma": 0.0058, "vega": 0.0341, "theta": -0.0258, "rho": -0.0058, "theo": 0.4545, "change": -0.63, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T09:52:34", "percent_change": -54.7826, "prev_day_close": 1.14999997615814}, {"option": "TPC261218C00075000", "bid": 19.3, "bid_size": 87.0, "ask": 21.4, "ask_size": 29.0, "iv": 0.5836, "open_interest": 126.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0095, "vega": 0.0458, "theta": -0.0323, "rho": 0.0452, "theo": 20.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T10:46:49", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "TPC261218P00075000", "bid": 0.15, "bid_size": 10.0, "ask": 1.15, "ask_size": 26.0, "iv": 0.5392, "open_interest": 61.0, "volume": 19.0, "delta": -0.083, "gamma": 0.009, "vega": 0.0475, "theta": -0.0324, "rho": -0.0089, "theo": 0.6758, "change": -0.78, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T09:52:34", "percent_change": -50.3226, "prev_day_close": 1.54999995231628}, {"option": "TPC261218C00080000", "bid": 14.6, "bid_size": 107.0, "ask": 16.7, "ask_size": 29.0, "iv": 0.5045, "open_interest": 1317.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0144, "vega": 0.0656, "theta": -0.0406, "rho": 0.053, "theo": 15.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T15:06:09", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "TPC261218P00080000", "bid": 0.4, "bid_size": 42.0, "ask": 1.5, "ask_size": 34.0, "iv": 0.4726, "open_interest": 17.0, "volume": 2.0, "delta": -0.1312, "gamma": 0.014, "vega": 0.0661, "theta": -0.0409, "rho": -0.0139, "theo": 1.0594, "change": -1.275, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:08:25", "percent_change": -61.4458, "prev_day_close": 2.07499998807907}, {"option": "TPC261218C00085000", "bid": 10.0, "bid_size": 157.0, "ask": 12.5, "ask_size": 31.0, "iv": 0.4437, "open_interest": 587.0, "volume": 2.0, "delta": 0.7863, "gamma": 0.0211, "vega": 0.0893, "theta": -0.0503, "rho": 0.0556, "theo": 11.262, "change": 3.3, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T14:16:22", "percent_change": 47.8261, "prev_day_close": 6.90000009536743}, {"option": "TPC261218P00085000", "bid": 1.3, "bid_size": 4.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.4414, "open_interest": 25.0, "volume": 3.0, "delta": -0.211, "gamma": 0.0209, "vega": 0.0895, "theta": -0.0508, "rho": -0.0224, "theo": 1.7574, "change": -1.3, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T10:57:25", "percent_change": -40.625, "prev_day_close": 3.19999992847443}, {"option": "TPC261218C00090000", "bid": 7.4, "bid_size": 12.0, "ask": 8.7, "ask_size": 37.0, "iv": 0.4589, "open_interest": 65.0, "volume": 0.0, "delta": 0.6637, "gamma": 0.0282, "vega": 0.1122, "theta": -0.0595, "rho": 0.0525, "theo": 7.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-11-06T13:09:22", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TPC261218P00090000", "bid": 2.55, "bid_size": 5.0, "ask": 3.5, "ask_size": 53.0, "iv": 0.4142, "open_interest": 59.0, "volume": 1.0, "delta": -0.3329, "gamma": 0.0281, "vega": 0.1122, "theta": -0.0598, "rho": -0.0344, "theo": 3.0412, "change": -2.0, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T10:44:52", "percent_change": -37.7358, "prev_day_close": 5.29999995231628}, {"option": "TPC261218C00095000", "bid": 4.6, "bid_size": 6.0, "ask": 5.7, "ask_size": 48.0, "iv": 0.437, "open_interest": 40.0, "volume": 2.0, "delta": 0.5104, "gamma": 0.0316, "vega": 0.1228, "theta": -0.0639, "rho": 0.0434, "theo": 4.7667, "change": 1.6, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T12:31:52", "percent_change": 57.1429, "prev_day_close": 2.79999995231628}, {"option": "TPC261218P00095000", "bid": 4.3, "bid_size": 26.0, "ask": 5.5, "ask_size": 34.0, "iv": 0.3792, "open_interest": 20.0, "volume": 0.0, "delta": -0.4861, "gamma": 0.0316, "vega": 0.1228, "theta": -0.0639, "rho": -0.0492, "theo": 5.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-08-26T12:40:18", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "TPC261218C00100000", "bid": 1.7, "bid_size": 84.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.379, "open_interest": 84.0, "volume": 51.0, "delta": 0.3641, "gamma": 0.0292, "vega": 0.1159, "theta": -0.0614, "rho": 0.0322, "theo": 2.9477, "change": 1.4, "open": 2.95, "high": 3.0, "low": 2.95, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:13:45", "percent_change": 87.5, "prev_day_close": 1.59999995306134}, {"option": "TPC261218P00100000", "bid": 7.2, "bid_size": 41.0, "ask": 9.4, "ask_size": 30.0, "iv": 0.4059, "open_interest": 0.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0293, "vega": 0.1158, "theta": -0.0611, "rho": -0.062, "theo": 8.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "TPC261218C00105000", "bid": 0.4, "bid_size": 123.0, "ask": 2.55, "ask_size": 45.0, "iv": 0.3919, "open_interest": 60.0, "volume": 2.0, "delta": 0.252, "gamma": 0.0237, "vega": 0.0987, "theta": -0.0544, "rho": 0.0228, "theo": 1.8642, "change": 0.45, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T10:17:45", "percent_change": 34.6154, "prev_day_close": 1.29999995231628}, {"option": "TPC261218P00105000", "bid": 10.8, "bid_size": 32.0, "ask": 13.1, "ask_size": 33.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": -0.7455, "gamma": 0.0239, "vega": 0.0985, "theta": -0.0538, "rho": -0.0699, "theo": 12.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "TPC261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 64.0, "iv": 0.4305, "open_interest": 202.0, "volume": 0.0, "delta": 0.1748, "gamma": 0.0181, "vega": 0.0799, "theta": -0.0461, "rho": 0.0161, "theo": 1.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-10-29T13:42:44", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TPC261218P00110000", "bid": 15.0, "bid_size": 23.0, "ask": 17.5, "ask_size": 39.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.0184, "vega": 0.0795, "theta": -0.0452, "rho": -0.0736, "theo": 16.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-08-10T14:50:30", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "TPC261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 17.0, "iv": 0.4721, "open_interest": 18.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0136, "vega": 0.0634, "theta": -0.0383, "rho": 0.0114, "theo": 0.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-06T09:36:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TPC261218P00115000", "bid": 19.6, "bid_size": 9.0, "ask": 22.0, "ask_size": 12.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0138, "vega": 0.0627, "theta": -0.037, "rho": -0.0737, "theo": 21.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5499992370605}, {"option": "TPC261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 50.0, "iv": 0.604, "open_interest": 7.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0102, "vega": 0.05, "theta": -0.0316, "rho": 0.0083, "theo": 0.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-06-26T14:50:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TPC261218P00120000", "bid": 24.4, "bid_size": 7.0, "ask": 26.9, "ask_size": 15.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0104, "vega": 0.049, "theta": -0.0299, "rho": -0.0718, "theo": 25.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "TPC261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 61.0, "iv": 0.6692, "open_interest": 407.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0077, "vega": 0.0396, "theta": -0.026, "rho": 0.0061, "theo": 0.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TPC261218P00125000", "bid": 28.5, "bid_size": 35.0, "ask": 31.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0079, "vega": 0.0384, "theta": -0.0238, "rho": -0.069, "theo": 30.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "TPC261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 53.0, "iv": 0.7292, "open_interest": 5.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0059, "vega": 0.0316, "theta": -0.0215, "rho": 0.0046, "theo": 0.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-18T14:10:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TPC261218P00130000", "bid": 33.4, "bid_size": 8.0, "ask": 37.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.006, "vega": 0.03, "theta": -0.0188, "rho": -0.0668, "theo": 35.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "TPC261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 0.7848, "open_interest": 4.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0045, "vega": 0.0253, "theta": -0.0178, "rho": 0.0035, "theo": 0.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TPC261218P00135000", "bid": 38.5, "bid_size": 7.0, "ask": 41.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0046, "vega": 0.0233, "theta": -0.0144, "rho": -0.0636, "theo": 40.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "TPC261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 0.8412, "open_interest": 9.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0035, "vega": 0.0205, "theta": -0.0149, "rho": 0.0027, "theo": 0.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TPC261218P00140000", "bid": 43.4, "bid_size": 7.0, "ask": 47.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0036, "vega": 0.0182, "theta": -0.0108, "rho": -0.0598, "theo": 45.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "TPC261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 0.8946, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0028, "vega": 0.0167, "theta": -0.0125, "rho": 0.0021, "theo": 0.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TPC261218P00145000", "bid": 48.4, "bid_size": 7.0, "ask": 52.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0028, "vega": 0.0146, "theta": -0.0077, "rho": -0.059, "theo": 50.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9499988555908}, {"option": "TPC270115C00045000", "bid": 48.5, "bid_size": 9.0, "ask": 51.4, "ask_size": 9.0, "iv": 0.9926, "open_interest": 1.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.001, "vega": 0.0083, "theta": -0.0018, "rho": 0.0259, "theo": 49.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "TPC270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 72.0, "iv": 1.2034, "open_interest": 3.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0008, "vega": 0.0108, "theta": -0.0062, "rho": -0.0019, "theo": 0.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TPC270115C00050000", "bid": 43.7, "bid_size": 9.0, "ask": 46.5, "ask_size": 9.0, "iv": 0.9142, "open_interest": 41.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0014, "vega": 0.0127, "theta": -0.0042, "rho": 0.0413, "theo": 44.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-08-19T11:27:26", "percent_change": 0.0, "prev_day_close": 39.3499984741211}, {"option": "TPC270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 84.0, "iv": 1.0627, "open_interest": 4.0, "volume": 1.0, "delta": -0.0144, "gamma": 0.0012, "vega": 0.0149, "theta": -0.0078, "rho": -0.0027, "theo": 0.1623, "change": -0.925, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:20:54", "percent_change": -86.0465, "prev_day_close": 1.07500004768372}, {"option": "TPC270115C00055000", "bid": 38.7, "bid_size": 21.0, "ask": 41.5, "ask_size": 28.0, "iv": 0.788, "open_interest": 1.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0021, "vega": 0.0194, "theta": -0.0069, "rho": 0.0609, "theo": 39.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "TPC270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 70.0, "iv": 0.9238, "open_interest": 3.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0018, "vega": 0.0206, "theta": -0.01, "rho": -0.004, "theo": 0.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-23T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TPC270115C00060000", "bid": 33.8, "bid_size": 6.0, "ask": 36.6, "ask_size": 8.0, "iv": 0.6987, "open_interest": 21.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.003, "vega": 0.0284, "theta": -0.0098, "rho": 0.083, "theo": 34.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.63, "last_trade_time": "2026-10-22T12:10:46", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "TPC270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 37.0, "iv": 0.7613, "open_interest": 8.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0028, "vega": 0.0288, "theta": -0.0128, "rho": -0.0058, "theo": 0.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TPC270115C00065000", "bid": 29.0, "bid_size": 11.0, "ask": 31.7, "ask_size": 6.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0044, "vega": 0.0403, "theta": -0.0135, "rho": 0.1033, "theo": 30.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4500007629395}, {"option": "TPC270115P00065000", "bid": 0.3, "bid_size": 14.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.5451, "open_interest": 36.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0043, "vega": 0.0401, "theta": -0.0165, "rho": -0.0087, "theo": 0.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-03T09:30:17", "percent_change": 0.0, "prev_day_close": 0.975000008940697}, {"option": "TPC270115C00070000", "bid": 24.3, "bid_size": 30.0, "ask": 26.7, "ask_size": 27.0, "iv": 0.5419, "open_interest": 14.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0064, "vega": 0.0557, "theta": -0.0185, "rho": 0.1142, "theo": 25.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-08-17T13:33:19", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "TPC270115P00070000", "bid": 0.2, "bid_size": 47.0, "ask": 2.65, "ask_size": 52.0, "iv": 0.6318, "open_interest": 18.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0064, "vega": 0.0557, "theta": -0.0213, "rho": -0.0132, "theo": 0.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-06T12:43:27", "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "TPC270115C00075000", "bid": 19.9, "bid_size": 109.0, "ask": 22.1, "ask_size": 55.0, "iv": 0.5075, "open_interest": 607.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0095, "vega": 0.076, "theta": -0.0248, "rho": 0.1192, "theo": 20.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-11-06T11:55:44", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "TPC270115P00075000", "bid": 0.6, "bid_size": 16.0, "ask": 1.65, "ask_size": 20.0, "iv": 0.486, "open_interest": 21.0, "volume": 1.0, "delta": -0.1092, "gamma": 0.0095, "vega": 0.0762, "theta": -0.0271, "rho": -0.02, "theo": 1.1186, "change": -1.175, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -52.809, "prev_day_close": 2.22500002384186}, {"option": "TPC270115C00080000", "bid": 15.5, "bid_size": 107.0, "ask": 17.8, "ask_size": 50.0, "iv": 0.4679, "open_interest": 64.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.0134, "vega": 0.1009, "theta": -0.032, "rho": 0.1184, "theo": 16.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-08-28T14:15:23", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "TPC270115P00080000", "bid": 1.1, "bid_size": 83.0, "ask": 2.35, "ask_size": 73.0, "iv": 0.4505, "open_interest": 581.0, "volume": 4.0, "delta": -0.1657, "gamma": 0.0135, "vega": 0.1011, "theta": -0.0339, "rho": -0.0299, "theo": 1.756, "change": -1.185, "open": 1.85, "high": 1.95, "low": 1.85, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T11:04:53", "percent_change": -37.92, "prev_day_close": 3.125}, {"option": "TPC270115C00085000", "bid": 11.5, "bid_size": 154.0, "ask": 13.7, "ask_size": 55.0, "iv": 0.4321, "open_interest": 237.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.018, "vega": 0.1272, "theta": -0.0392, "rho": 0.1119, "theo": 12.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-06T11:50:07", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "TPC270115P00085000", "bid": 1.4, "bid_size": 90.0, "ask": 3.5, "ask_size": 24.0, "iv": 0.4033, "open_interest": 41.0, "volume": 3.0, "delta": -0.2458, "gamma": 0.0181, "vega": 0.1276, "theta": -0.0406, "rho": -0.0439, "theo": 2.7725, "change": -2.15, "open": 3.0, "high": 3.0, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:20:59", "percent_change": -46.2366, "prev_day_close": 4.65000009536743}, {"option": "TPC270115C00090000", "bid": 8.3, "bid_size": 111.0, "ask": 10.2, "ask_size": 52.0, "iv": 0.4184, "open_interest": 33.0, "volume": 0.0, "delta": 0.6475, "gamma": 0.022, "vega": 0.1494, "theta": -0.0449, "rho": 0.0998, "theo": 9.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.46, "last_trade_time": "2026-10-01T15:06:05", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "TPC270115P00090000", "bid": 3.4, "bid_size": 55.0, "ask": 4.6, "ask_size": 28.0, "iv": 0.3896, "open_interest": 75.0, "volume": 2.0, "delta": -0.3498, "gamma": 0.0222, "vega": 0.1497, "theta": -0.0459, "rho": -0.061, "theo": 4.3294, "change": -2.45, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T13:56:08", "percent_change": -35.2518, "prev_day_close": 6.9500002861023}, {"option": "TPC270115C00095000", "bid": 6.3, "bid_size": 20.0, "ask": 7.3, "ask_size": 71.0, "iv": 0.4266, "open_interest": 982.0, "volume": 3.0, "delta": 0.5295, "gamma": 0.0242, "vega": 0.1603, "theta": -0.0475, "rho": 0.0836, "theo": 6.405, "change": 2.35, "open": 5.9, "high": 6.3, "low": 5.9, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T15:03:41", "percent_change": 59.4937, "prev_day_close": 3.95000004768372}, {"option": "TPC270115P00095000", "bid": 5.8, "bid_size": 28.0, "ask": 6.9, "ask_size": 21.0, "iv": 0.3892, "open_interest": 49.0, "volume": 1.0, "delta": -0.4692, "gamma": 0.0245, "vega": 0.1604, "theta": -0.0481, "rho": -0.0797, "theo": 6.5558, "change": -3.15, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T15:11:00", "percent_change": -32.9843, "prev_day_close": 9.5499997138977}, {"option": "TPC270115C00100000", "bid": 3.9, "bid_size": 57.0, "ask": 5.1, "ask_size": 56.0, "iv": 0.4083, "open_interest": 49.0, "volume": 0.0, "delta": 0.4116, "gamma": 0.0239, "vega": 0.1571, "theta": -0.0463, "rho": 0.0661, "theo": 4.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-19T14:11:22", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "TPC270115P00100000", "bid": 8.0, "bid_size": 45.0, "ask": 10.1, "ask_size": 35.0, "iv": 0.3711, "open_interest": 26.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.0243, "vega": 0.1567, "theta": -0.0466, "rho": -0.096, "theo": 9.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-08-26T13:12:28", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "TPC270115C00105000", "bid": 2.6, "bid_size": 18.0, "ask": 3.5, "ask_size": 60.0, "iv": 0.4107, "open_interest": 14.0, "volume": 254.0, "delta": 0.3076, "gamma": 0.0215, "vega": 0.1423, "theta": -0.0421, "rho": 0.0499, "theo": 2.9112, "change": 1.6, "open": 2.6, "high": 3.1, "low": 2.6, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:14:11", "percent_change": 106.667, "prev_day_close": 1.50000004842877}, {"option": "TPC270115P00105000", "bid": 11.8, "bid_size": 31.0, "ask": 14.0, "ask_size": 33.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.695, "gamma": 0.022, "vega": 0.1408, "theta": -0.042, "rho": -0.1063, "theo": 13.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "TPC270115C00110000", "bid": 1.15, "bid_size": 96.0, "ask": 2.45, "ask_size": 63.0, "iv": 0.3948, "open_interest": 28.0, "volume": 3.0, "delta": 0.2242, "gamma": 0.018, "vega": 0.1215, "theta": -0.0363, "rho": 0.0366, "theo": 1.9407, "change": 0.6, "open": 2.1, "high": 2.1, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:41:40", "percent_change": 42.8571, "prev_day_close": 1.39999997615814}, {"option": "TPC270115P00110000", "bid": 15.6, "bid_size": 33.0, "ask": 18.0, "ask_size": 32.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": -0.7809, "gamma": 0.0187, "vega": 0.1186, "theta": -0.0359, "rho": -0.1107, "theo": 17.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "TPC270115C00115000", "bid": 0.5, "bid_size": 207.0, "ask": 1.55, "ask_size": 54.0, "iv": 0.3851, "open_interest": 295.0, "volume": 6.0, "delta": 0.1613, "gamma": 0.0145, "vega": 0.0996, "theta": -0.0302, "rho": 0.0264, "theo": 1.3004, "change": -0.255, "open": 0.75, "high": 1.07, "low": 0.75, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T14:49:51", "percent_change": -20.8163, "prev_day_close": 1.22500002384186}, {"option": "TPC270115P00115000", "bid": 19.9, "bid_size": 19.0, "ask": 22.3, "ask_size": 23.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0152, "vega": 0.0946, "theta": -0.0294, "rho": -0.1077, "theo": 21.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "TPC270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 31.0, "iv": 0.3844, "open_interest": 1.0, "volume": 0.0, "delta": 0.1156, "gamma": 0.0113, "vega": 0.0795, "theta": -0.0245, "rho": 0.019, "theo": 0.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-15T13:02:44", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TPC270115P00120000", "bid": 24.7, "bid_size": 25.0, "ask": 26.7, "ask_size": 19.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.012, "vega": 0.0727, "theta": -0.0232, "rho": -0.0998, "theo": 26.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5000009536743}, {"option": "TPC270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 15.0, "iv": 0.4523, "open_interest": 4.0, "volume": 0.0, "delta": 0.083, "gamma": 0.0086, "vega": 0.0625, "theta": -0.0196, "rho": 0.0136, "theo": 0.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-10T14:12:24", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TPC270115P00125000", "bid": 29.3, "bid_size": 6.0, "ask": 31.9, "ask_size": 7.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.0092, "vega": 0.0536, "theta": -0.0175, "rho": -0.0899, "theo": 30.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.48, "last_trade_time": "2026-08-06T10:27:21", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "TPC270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 33.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.0066, "vega": 0.0488, "theta": -0.0155, "rho": 0.0098, "theo": 0.419, "change": 0.0, "open": 0.0, "high": 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": "TPC270115P00130000", "bid": 33.4, "bid_size": 7.0, "ask": 37.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0068, "vega": 0.0382, "theta": -0.0122, "rho": -0.0778, "theo": 35.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "TPC270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 38.0, "iv": 0.5979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.005, "vega": 0.0379, "theta": -0.0123, "rho": 0.0072, "theo": 0.2948, "change": 0.0, "open": 0.0, "high": 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": "TPC270115P00135000", "bid": 38.4, "bid_size": 7.0, "ask": 41.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.005, "vega": 0.026, "theta": -0.0076, "rho": -0.0679, "theo": 40.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "TPC270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 0.6377, "open_interest": 0.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0038, "vega": 0.0295, "theta": -0.0097, "rho": 0.0052, "theo": 0.2101, "change": 0.0, "open": 0.0, "high": 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": "TPC270115P00140000", "bid": 43.4, "bid_size": 7.0, "ask": 46.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0035, "vega": 0.017, "theta": -0.0036, "rho": -0.0586, "theo": 45.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "TPC270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 0.6785, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0029, "vega": 0.0229, "theta": -0.0076, "rho": 0.0039, "theo": 0.1515, "change": 0.0, "open": 0.0, "high": 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": "TPC270115P00145000", "bid": 48.4, "bid_size": 7.0, "ask": 51.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0032, "vega": 0.0112, "theta": -0.0011, "rho": -0.0442, "theo": 50.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "TPC270416C00040000", "bid": 53.5, "bid_size": 9.0, "ask": 57.3, "ask_size": 9.0, "iv": 0.8343, "open_interest": 7.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0012, "vega": 0.0343, "theta": -0.0005, "rho": 0.1175, "theo": 55.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.25, "last_trade_time": "2026-11-06T12:56:20", "percent_change": 0.0, "prev_day_close": 49.4000015258789}, {"option": "TPC270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.9035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0011, "vega": 0.0337, "theta": -0.0078, "rho": -0.0106, "theo": 0.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TPC270416C00045000", "bid": 48.7, "bid_size": 9.0, "ask": 52.4, "ask_size": 29.0, "iv": 0.7498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0017, "vega": 0.0449, "theta": -0.0027, "rho": 0.1444, "theo": 50.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "TPC270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 23.0, "iv": 0.75, "open_interest": 1.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0016, "vega": 0.0442, "theta": -0.0095, "rho": -0.0146, "theo": 0.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "TPC270416C00050000", "bid": 44.5, "bid_size": 13.0, "ask": 47.3, "ask_size": 22.0, "iv": 0.7028, "open_interest": 5.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0023, "vega": 0.0581, "theta": -0.0054, "rho": 0.169, "theo": 45.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.17, "last_trade_time": "2026-10-20T09:35:04", "percent_change": 0.0, "prev_day_close": 40.0999984741211}, {"option": "TPC270416P00050000", "bid": 0.1, "bid_size": 49.0, "ask": 2.35, "ask_size": 40.0, "iv": 0.7188, "open_interest": 11.0, "volume": 1.0, "delta": -0.0434, "gamma": 0.0022, "vega": 0.0575, "theta": -0.0116, "rho": -0.02, "theo": 0.8443, "change": -0.925, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:22:10", "percent_change": -64.9123, "prev_day_close": 1.42499995231628}, {"option": "TPC270416C00055000", "bid": 39.9, "bid_size": 14.0, "ask": 42.6, "ask_size": 22.0, "iv": 0.6504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0031, "vega": 0.0743, "theta": -0.0084, "rho": 0.1908, "theo": 41.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "TPC270416P00055000", "bid": 0.4, "bid_size": 44.0, "ask": 1.8, "ask_size": 25.0, "iv": 0.6129, "open_interest": 1.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0031, "vega": 0.0739, "theta": -0.0142, "rho": -0.0273, "theo": 1.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TPC270416C00060000", "bid": 35.4, "bid_size": 6.0, "ask": 38.2, "ask_size": 7.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0041, "vega": 0.0938, "theta": -0.0119, "rho": 0.2073, "theo": 36.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "TPC270416P00060000", "bid": 0.1, "bid_size": 8.0, "ask": 2.0, "ask_size": 12.0, "iv": 0.5266, "open_interest": 29.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0041, "vega": 0.0937, "theta": -0.017, "rho": -0.0368, "theo": 1.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-11-05T11:19:47", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "TPC270416C00065000", "bid": 31.2, "bid_size": 9.0, "ask": 33.8, "ask_size": 15.0, "iv": 0.5859, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0053, "vega": 0.1162, "theta": -0.0157, "rho": 0.2187, "theo": 32.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "TPC270416P00065000", "bid": 1.3, "bid_size": 26.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.5776, "open_interest": 16.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0054, "vega": 0.1166, "theta": -0.0202, "rho": -0.0492, "theo": 2.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T10:06:24", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "TPC270416C00070000", "bid": 27.1, "bid_size": 6.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.5539, "open_interest": 4.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.0068, "vega": 0.141, "theta": -0.0197, "rho": 0.2246, "theo": 28.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-10-19T15:59:03", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "TPC270416P00070000", "bid": 1.95, "bid_size": 18.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.5517, "open_interest": 13.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.0068, "vega": 0.1417, "theta": -0.0236, "rho": -0.0648, "theo": 2.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-24T11:51:45", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "TPC270416C00075000", "bid": 23.2, "bid_size": 11.0, "ask": 25.7, "ask_size": 16.0, "iv": 0.5345, "open_interest": 3.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.0083, "vega": 0.1669, "theta": -0.0236, "rho": 0.2252, "theo": 24.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-10-09T13:11:27", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "TPC270416P00075000", "bid": 2.55, "bid_size": 15.0, "ask": 5.3, "ask_size": 6.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.1881, "gamma": 0.0084, "vega": 0.1678, "theta": -0.0269, "rho": -0.0836, "theo": 3.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "TPC270416C00080000", "bid": 20.1, "bid_size": 22.0, "ask": 21.9, "ask_size": 16.0, "iv": 0.5243, "open_interest": 43.0, "volume": 0.0, "delta": 0.7545, "gamma": 0.0099, "vega": 0.192, "theta": -0.0273, "rho": 0.2206, "theo": 20.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.17, "last_trade_time": "2026-11-03T14:55:49", "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "TPC270416P00080000", "bid": 3.9, "bid_size": 14.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.5021, "open_interest": 11.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.01, "vega": 0.193, "theta": -0.03, "rho": -0.1054, "theo": 5.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-10-13T15:54:02", "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "TPC270416C00085000", "bid": 16.2, "bid_size": 33.0, "ask": 18.4, "ask_size": 31.0, "iv": 0.4892, "open_interest": 2.0, "volume": 0.0, "delta": 0.6964, "gamma": 0.0114, "vega": 0.2141, "theta": -0.0304, "rho": 0.2113, "theo": 17.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.33, "last_trade_time": "2026-11-06T14:05:30", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "TPC270416P00085000", "bid": 5.6, "bid_size": 20.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.487, "open_interest": 1.0, "volume": 0.0, "delta": -0.2991, "gamma": 0.0116, "vega": 0.2152, "theta": -0.0326, "rho": -0.1297, "theo": 6.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-08-26T11:32:43", "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "TPC270416C00090000", "bid": 13.1, "bid_size": 124.0, "ask": 15.4, "ask_size": 50.0, "iv": 0.4731, "open_interest": 1018.0, "volume": 0.0, "delta": 0.6329, "gamma": 0.0126, "vega": 0.2314, "theta": -0.0328, "rho": 0.198, "theo": 14.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.79, "last_trade_time": "2026-11-06T14:05:30", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "TPC270416P00090000", "bid": 7.5, "bid_size": 20.0, "ask": 10.0, "ask_size": 19.0, "iv": 0.4722, "open_interest": 9.0, "volume": 0.0, "delta": -0.364, "gamma": 0.0128, "vega": 0.2323, "theta": -0.0344, "rho": -0.1552, "theo": 8.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.23, "last_trade_time": "2026-10-26T10:10:15", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "TPC270416C00095000", "bid": 10.3, "bid_size": 34.0, "ask": 12.7, "ask_size": 28.0, "iv": 0.4569, "open_interest": 1.0, "volume": 0.0, "delta": 0.5663, "gamma": 0.0134, "vega": 0.2422, "theta": -0.0341, "rho": 0.1817, "theo": 11.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-09-09T13:25:07", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "TPC270416P00095000", "bid": 9.9, "bid_size": 32.0, "ask": 12.2, "ask_size": 40.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": -0.4324, "gamma": 0.0138, "vega": 0.2427, "theta": -0.0352, "rho": -0.1804, "theo": 11.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "TPC270416C00100000", "bid": 8.1, "bid_size": 20.0, "ask": 10.3, "ask_size": 34.0, "iv": 0.4462, "open_interest": 1.0, "volume": 3.0, "delta": 0.4992, "gamma": 0.0138, "vega": 0.2461, "theta": -0.0345, "rho": 0.1636, "theo": 9.5204, "change": 2.2, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T09:43:35", "percent_change": 33.8462, "prev_day_close": 6.5}, {"option": "TPC270416P00100000", "bid": 12.8, "bid_size": 22.0, "ask": 14.8, "ask_size": 32.0, "iv": 0.4544, "open_interest": 1.0, "volume": 0.0, "delta": -0.5016, "gamma": 0.0143, "vega": 0.2457, "theta": -0.0351, "rho": -0.2036, "theo": 13.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.08, "last_trade_time": "2026-08-25T11:28:42", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "TPC270416C00105000", "bid": 7.2, "bid_size": 42.0, "ask": 8.3, "ask_size": 28.0, "iv": 0.4575, "open_interest": 5.0, "volume": 21.0, "delta": 0.434, "gamma": 0.0138, "vega": 0.2432, "theta": -0.0339, "rho": 0.1447, "theo": 7.6724, "change": 1.45, "open": 6.9, "high": 6.9, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T11:43:58", "percent_change": 27.1028, "prev_day_close": 5.35000014305115}, {"option": "TPC270416P00105000", "bid": 15.8, "bid_size": 34.0, "ask": 17.4, "ask_size": 33.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": -0.5694, "gamma": 0.0144, "vega": 0.2413, "theta": -0.0341, "rho": -0.2234, "theo": 17.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "TPC270416C00110000", "bid": 5.0, "bid_size": 79.0, "ask": 6.8, "ask_size": 34.0, "iv": 0.4404, "open_interest": 25.0, "volume": 10.0, "delta": 0.3728, "gamma": 0.0134, "vega": 0.2342, "theta": -0.0325, "rho": 0.126, "theo": 6.1419, "change": 2.35, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T14:41:33", "percent_change": 64.3836, "prev_day_close": 3.64999985694885}, {"option": "TPC270416P00110000", "bid": 19.2, "bid_size": 32.0, "ask": 21.5, "ask_size": 40.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": -0.6338, "gamma": 0.0141, "vega": 0.2306, "theta": -0.0323, "rho": -0.2388, "theo": 20.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "TPC270416C00115000", "bid": 3.8, "bid_size": 29.0, "ask": 5.7, "ask_size": 29.0, "iv": 0.4419, "open_interest": 1.0, "volume": 0.0, "delta": 0.3167, "gamma": 0.0126, "vega": 0.2206, "theta": -0.0305, "rho": 0.1083, "theo": 4.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T09:59:12", "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "TPC270416P00115000", "bid": 22.8, "bid_size": 31.0, "ask": 25.4, "ask_size": 27.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": -0.6933, "gamma": 0.0135, "vega": 0.2145, "theta": -0.0298, "rho": -0.2481, "theo": 24.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "TPC270416C00120000", "bid": 2.95, "bid_size": 15.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.4489, "open_interest": 1.0, "volume": 0.0, "delta": 0.2667, "gamma": 0.0117, "vega": 0.2039, "theta": -0.0281, "rho": 0.092, "theo": 3.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-14T09:52:37", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "TPC270416P00120000", "bid": 26.7, "bid_size": 14.0, "ask": 29.0, "ask_size": 7.0, "iv": 0.4289, "open_interest": 0.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.0127, "vega": 0.1948, "theta": -0.0271, "rho": -0.251, "theo": 28.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5000009536743}, {"option": "TPC270416C00125000", "bid": 2.1, "bid_size": 16.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": 0.2229, "gamma": 0.0106, "vega": 0.1854, "theta": -0.0255, "rho": 0.0775, "theo": 3.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "TPC270416P00125000", "bid": 30.8, "bid_size": 15.0, "ask": 33.5, "ask_size": 19.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": -0.7953, "gamma": 0.0118, "vega": 0.1719, "theta": -0.024, "rho": -0.2449, "theo": 32.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "TPC270416C00130000", "bid": 1.45, "bid_size": 12.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.0095, "vega": 0.1664, "theta": -0.0228, "rho": 0.0649, "theo": 2.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "TPC270416P00130000", "bid": 35.1, "bid_size": 14.0, "ask": 37.9, "ask_size": 12.0, "iv": 0.4255, "open_interest": 0.0, "volume": 0.0, "delta": -0.8375, "gamma": 0.0108, "vega": 0.147, "theta": -0.021, "rho": -0.2318, "theo": 36.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "TPC270416C00135000", "bid": 0.9, "bid_size": 22.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": 0.1531, "gamma": 0.0084, "vega": 0.1474, "theta": -0.0202, "rho": 0.0539, "theo": 1.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TPC270416P00135000", "bid": 39.7, "bid_size": 10.0, "ask": 42.5, "ask_size": 13.0, "iv": 0.4267, "open_interest": 0.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0098, "vega": 0.123, "theta": -0.0179, "rho": -0.2104, "theo": 41.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}], "symbol": "TPC", "security_type": "stock", "exchange_id": 3, "current_price": 94.7, "price_change": 4.81, "price_change_percent": 5.351, "bid": 74.35, "ask": 103.0, "bid_size": 200, "ask_size": 1000, "open": 92.0, "high": 95.44, "low": 90.975, "close": 94.7, "prev_day_close": 89.89, "volume": 1157378, "iv30": 41.191, "iv30_change": 1.152, "iv30_change_percent": 2.8772, "seqno": 10409095733, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "TPC"}