{"timestamp": "2026-11-10 00:19:20", "data": {"options": [{"option": "TPL261120C00150000", "bid": 124.5, "bid_size": 3.0, "ask": 132.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0532, "theo": 128.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.350002288818}, {"option": "TPL261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 2.2799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0013, "theta": -0.0056, "rho": -0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261120C00155000", "bid": 119.8, "bid_size": 1.0, "ask": 126.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.055, "theo": 123.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "TPL261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 2.2773, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0068, "rho": -0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261120C00160000", "bid": 114.8, "bid_size": 1.0, "ask": 122.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.0567, "theo": 118.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "TPL261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 2.1732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0084, "rho": -0.0001, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261120C00165000", "bid": 109.5, "bid_size": 5.0, "ask": 117.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.0585, "theo": 113.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.100002288818}, {"option": "TPL261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 2.0721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0104, "rho": -0.0002, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261120C00170000", "bid": 104.5, "bid_size": 2.0, "ask": 112.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0001, "rho": 0.0602, "theo": 108.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "TPL261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.9738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0127, "rho": -0.0002, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261120C00175000", "bid": 99.5, "bid_size": 2.0, "ask": 107.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0036, "rho": 0.0619, "theo": 103.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.9000015258789}, {"option": "TPL261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0156, "rho": -0.0003, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261120C00180000", "bid": 94.6, "bid_size": 4.0, "ask": 101.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0077, "rho": 0.0636, "theo": 98.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "TPL261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.7846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0192, "rho": -0.0004, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TPL261120C00185000", "bid": 89.6, "bid_size": 5.0, "ask": 97.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.0065, "theta": -0.0126, "rho": 0.0653, "theo": 93.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.2000007629394}, {"option": "TPL261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.6934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.0065, "theta": -0.0234, "rho": -0.0004, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261120C00190000", "bid": 84.8, "bid_size": 1.0, "ask": 92.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0004, "vega": 0.0081, "theta": -0.0184, "rho": 0.0669, "theo": 88.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.6000022888184}, {"option": "TPL261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.6042, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0004, "vega": 0.0082, "theta": -0.0287, "rho": -0.0006, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261120C00195000", "bid": 79.6, "bid_size": 5.0, "ask": 87.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0005, "vega": 0.0102, "theta": -0.0253, "rho": 0.0685, "theo": 83.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.6500015258789}, {"option": "TPL261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.5168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0005, "vega": 0.0102, "theta": -0.035, "rho": -0.0007, "theo": 0.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TPL261120C00200000", "bid": 74.7, "bid_size": 2.0, "ask": 82.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0006, "vega": 0.0127, "theta": -0.0336, "rho": 0.0701, "theo": 78.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "TPL261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 8.0, "iv": 1.3767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0006, "vega": 0.0127, "theta": -0.0428, "rho": -0.0009, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TPL261120C00210000", "bid": 64.6, "bid_size": 5.0, "ask": 72.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0011, "vega": 0.0198, "theta": -0.0555, "rho": 0.073, "theo": 68.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8999996185303}, {"option": "TPL261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.2644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0011, "vega": 0.0198, "theta": -0.0636, "rho": -0.0016, "theo": 0.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "TPL261120C00220000", "bid": 54.7, "bid_size": 5.0, "ask": 62.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0018, "vega": 0.0307, "theta": -0.0868, "rho": 0.0754, "theo": 59.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1999988555908}, {"option": "TPL261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.1026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0018, "vega": 0.0307, "theta": -0.0939, "rho": -0.0026, "theo": 0.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TPL261120C00230000", "bid": 45.8, "bid_size": 10.0, "ask": 52.0, "ask_size": 10.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0029, "vega": 0.0471, "theta": -0.1312, "rho": 0.077, "theo": 49.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "TPL261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.6208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0029, "vega": 0.0472, "theta": -0.1372, "rho": -0.0044, "theo": 0.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:29:23", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "TPL261120C00240000", "bid": 35.9, "bid_size": 10.0, "ask": 42.9, "ask_size": 6.0, "iv": 0.5486, "open_interest": 8.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0048, "vega": 0.0711, "theta": -0.1918, "rho": 0.0772, "theo": 39.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-11-04T10:26:52", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "TPL261120P00240000", "bid": 0.3, "bid_size": 18.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.557, "open_interest": 70.0, "volume": 1.0, "delta": -0.0786, "gamma": 0.0048, "vega": 0.0713, "theta": -0.1969, "rho": -0.0073, "theo": 1.1109, "change": -0.83, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T11:03:36", "percent_change": -57.2414, "prev_day_close": 1.44999998807907}, {"option": "TPL261120C00250000", "bid": 28.0, "bid_size": 10.0, "ask": 32.0, "ask_size": 10.0, "iv": 0.506, "open_interest": 0.0, "volume": 1.0, "delta": 0.8679, "gamma": 0.0075, "vega": 0.1039, "theta": -0.2693, "rho": 0.0752, "theo": 30.7603, "change": 3.55, "open": 30.5, "high": 30.5, "low": 30.5, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-11-09T15:55:01", "percent_change": 13.1725, "prev_day_close": 26.9499998092651}, {"option": "TPL261120P00250000", "bid": 0.85, "bid_size": 13.0, "ask": 2.15, "ask_size": 28.0, "iv": 0.5407, "open_interest": 143.0, "volume": 4.0, "delta": -0.1326, "gamma": 0.0075, "vega": 0.1043, "theta": -0.2737, "rho": -0.012, "theo": 1.9537, "change": -0.93, "open": 2.65, "high": 2.65, "low": 1.36, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-09T14:47:14", "percent_change": -31.5254, "prev_day_close": 2.95000004768372}, {"option": "TPL261120C00260000", "bid": 18.8, "bid_size": 10.0, "ask": 23.7, "ask_size": 10.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.0111, "vega": 0.143, "theta": -0.3558, "rho": 0.0696, "theo": 22.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "TPL261120P00260000", "bid": 2.6, "bid_size": 10.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.5372, "open_interest": 41.0, "volume": 2.0, "delta": -0.2194, "gamma": 0.0111, "vega": 0.1434, "theta": -0.3597, "rho": -0.02, "theo": 3.4706, "change": -2.8, "open": 4.48, "high": 4.48, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T11:17:43", "percent_change": -52.3364, "prev_day_close": 5.34999990463257}, {"option": "TPL261120C00270000", "bid": 13.8, "bid_size": 19.0, "ask": 16.4, "ask_size": 16.0, "iv": 0.5301, "open_interest": 35.0, "volume": 1.0, "delta": 0.6554, "gamma": 0.0145, "vega": 0.1783, "theta": -0.4283, "rho": 0.0597, "theo": 14.943, "change": 1.82, "open": 14.77, "high": 14.77, "low": 14.77, "tick": "up", "last_trade_price": 14.77, "last_trade_time": "2026-11-09T09:56:45", "percent_change": 14.0541, "prev_day_close": 12.9499998092651}, {"option": "TPL261120P00270000", "bid": 4.4, "bid_size": 17.0, "ask": 7.3, "ask_size": 33.0, "iv": 0.5059, "open_interest": 126.0, "volume": 1.0, "delta": -0.3462, "gamma": 0.0146, "vega": 0.1787, "theta": -0.4317, "rho": -0.0298, "theo": 6.1236, "change": -1.34, "open": 7.66, "high": 7.66, "low": 7.66, "tick": "up", "last_trade_price": 7.66, "last_trade_time": "2026-11-09T14:46:35", "percent_change": -14.8889, "prev_day_close": 9.0}, {"option": "TPL261120C00280000", "bid": 7.3, "bid_size": 29.0, "ask": 11.1, "ask_size": 41.0, "iv": 0.5046, "open_interest": 28.0, "volume": 12.0, "delta": 0.4995, "gamma": 0.0162, "vega": 0.1931, "theta": -0.4531, "rho": 0.0462, "theo": 9.2345, "change": 0.9, "open": 8.55, "high": 12.39, "low": 8.55, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T15:22:03", "percent_change": 11.1111, "prev_day_close": 8.10000014305115}, {"option": "TPL261120P00280000", "bid": 8.6, "bid_size": 13.0, "ask": 13.5, "ask_size": 20.0, "iv": 0.539, "open_interest": 40.0, "volume": 1.0, "delta": -0.5032, "gamma": 0.0163, "vega": 0.1929, "theta": -0.4558, "rho": -0.0416, "theo": 10.422, "change": -5.83, "open": 8.52, "high": 8.52, "low": 8.52, "tick": "down", "last_trade_price": 8.52, "last_trade_time": "2026-11-09T11:58:23", "percent_change": -40.6272, "prev_day_close": 14.3500003814697}, {"option": "TPL261120C00290000", "bid": 4.2, "bid_size": 17.0, "ask": 6.3, "ask_size": 23.0, "iv": 0.4993, "open_interest": 18.0, "volume": 6.0, "delta": 0.3454, "gamma": 0.015, "vega": 0.1785, "theta": -0.4163, "rho": 0.0322, "theo": 5.3736, "change": 0.26, "open": 5.5, "high": 5.64, "low": 5.5, "tick": "down", "last_trade_price": 5.51, "last_trade_time": "2026-11-09T15:47:48", "percent_change": 4.95238, "prev_day_close": 5.25}, {"option": "TPL261120P00290000", "bid": 15.4, "bid_size": 13.0, "ask": 20.0, "ask_size": 18.0, "iv": 0.5689, "open_interest": 35.0, "volume": 2.0, "delta": -0.6582, "gamma": 0.0151, "vega": 0.1777, "theta": -0.418, "rho": -0.0514, "theo": 16.5776, "change": -6.31, "open": 15.04, "high": 15.04, "low": 15.04, "tick": "up", "last_trade_price": 15.04, "last_trade_time": "2026-11-09T10:57:10", "percent_change": -29.555, "prev_day_close": 21.3500003814697}, {"option": "TPL261120C00300000", "bid": 1.1, "bid_size": 36.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.4671, "open_interest": 133.0, "volume": 40.0, "delta": 0.2237, "gamma": 0.0118, "vega": 0.145, "theta": -0.3413, "rho": 0.0209, "theo": 3.0675, "change": -0.725, "open": 2.15, "high": 4.7, "low": 2.15, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:56:10", "percent_change": -22.4806, "prev_day_close": 3.22500002384186}, {"option": "TPL261120P00300000", "bid": 22.5, "bid_size": 12.0, "ask": 27.3, "ask_size": 17.0, "iv": 0.5602, "open_interest": 245.0, "volume": 14.0, "delta": -0.7809, "gamma": 0.012, "vega": 0.1432, "theta": -0.3423, "rho": -0.0563, "theo": 24.2956, "change": -4.45, "open": 31.82, "high": 31.82, "low": 20.03, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-11-09T14:19:05", "percent_change": -15.3448, "prev_day_close": 29.0}, {"option": "TPL261120C00310000", "bid": 0.65, "bid_size": 38.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.4923, "open_interest": 58.0, "volume": 6.0, "delta": 0.1414, "gamma": 0.0085, "vega": 0.1088, "theta": -0.2614, "rho": 0.0132, "theo": 1.7807, "change": -0.325, "open": 1.8, "high": 1.8, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T14:56:10", "percent_change": -19.403, "prev_day_close": 1.67500001192093}, {"option": "TPL261120P00310000", "bid": 31.8, "bid_size": 10.0, "ask": 35.7, "ask_size": 10.0, "iv": 0.6033, "open_interest": 102.0, "volume": 7.0, "delta": -0.8642, "gamma": 0.0087, "vega": 0.1051, "theta": -0.2625, "rho": -0.0549, "theo": 33.038, "change": -6.83, "open": 30.03, "high": 30.77, "low": 30.03, "tick": "up", "last_trade_price": 30.77, "last_trade_time": "2026-11-09T13:19:56", "percent_change": -18.1649, "prev_day_close": 37.6000003814697}, {"option": "TPL261120C00320000", "bid": 0.65, "bid_size": 7.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.5284, "open_interest": 81.0, "volume": 4.0, "delta": 0.0898, "gamma": 0.0059, "vega": 0.0789, "theta": -0.1942, "rho": 0.0084, "theo": 1.071, "change": -0.845, "open": 0.88, "high": 0.93, "low": 0.85, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T15:59:08", "percent_change": -47.6056, "prev_day_close": 1.77500000596046}, {"option": "TPL261120P00320000", "bid": 40.0, "bid_size": 11.0, "ask": 45.6, "ask_size": 12.0, "iv": 0.6206, "open_interest": 307.0, "volume": 1.0, "delta": -0.9166, "gamma": 0.0061, "vega": 0.074, "theta": -0.1956, "rho": -0.0498, "theo": 42.3596, "change": -4.05, "open": 43.0, "high": 43.0, "low": 43.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-11-09T10:13:51", "percent_change": -8.60787, "prev_day_close": 47.0500011444092}, {"option": "TPL261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.8148, "open_interest": 69.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.004, "vega": 0.0566, "theta": -0.1433, "rho": 0.0054, "theo": 0.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T12:57:49", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "TPL261120P00330000", "bid": 50.0, "bid_size": 10.0, "ask": 55.4, "ask_size": 10.0, "iv": 0.705, "open_interest": 98.0, "volume": 1.0, "delta": -0.949, "gamma": 0.0042, "vega": 0.0499, "theta": -0.1448, "rho": -0.0438, "theo": 51.9935, "change": -9.45, "open": 47.5, "high": 47.5, "low": 47.5, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-11-09T11:33:22", "percent_change": -16.5935, "prev_day_close": 56.9499988555908}, {"option": "TPL261120C00340000", "bid": 0.2, "bid_size": 2.0, "ask": 0.75, "ask_size": 42.0, "iv": 0.6331, "open_interest": 251.0, "volume": 41.0, "delta": 0.0388, "gamma": 0.0028, "vega": 0.0409, "theta": -0.1063, "rho": 0.0036, "theo": 0.4368, "change": -0.395, "open": 0.35, "high": 0.53, "low": 0.2, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:33:22", "percent_change": -42.7027, "prev_day_close": 0.925000011920929}, {"option": "TPL261120P00340000", "bid": 59.3, "bid_size": 12.0, "ask": 65.3, "ask_size": 12.0, "iv": 0.7344, "open_interest": 171.0, "volume": 1.0, "delta": -0.9691, "gamma": 0.003, "vega": 0.033, "theta": -0.1063, "rho": -0.036, "theo": 61.7936, "change": -3.7, "open": 63.0, "high": 63.0, "low": 63.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-11-09T10:11:58", "percent_change": -5.54723, "prev_day_close": 66.7000007629394}, {"option": "TPL261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 34.0, "iv": 0.7001, "open_interest": 204.0, "volume": 3.0, "delta": 0.0265, "gamma": 0.0019, "vega": 0.0298, "theta": -0.0797, "rho": 0.0024, "theo": 0.2947, "change": -0.05, "open": 0.28, "high": 0.28, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:48:55", "percent_change": -16.6667, "prev_day_close": 0.300000006332994}, {"option": "TPL261120P00350000", "bid": 67.9, "bid_size": 10.0, "ask": 75.6, "ask_size": 10.0, "iv": 0.6814, "open_interest": 86.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0022, "vega": 0.0201, "theta": -0.0771, "rho": -0.0256, "theo": 71.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.56, "last_trade_time": "2026-11-06T14:58:23", "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "TPL261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 38.0, "iv": 0.7391, "open_interest": 171.0, "volume": 5.0, "delta": 0.0186, "gamma": 0.0014, "vega": 0.0221, "theta": -0.0605, "rho": 0.0017, "theo": 0.2052, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:56:16", "percent_change": -33.3333, "prev_day_close": 0.225000003352761}, {"option": "TPL261120P00360000", "bid": 77.9, "bid_size": 10.0, "ask": 85.6, "ask_size": 10.0, "iv": 0.7504, "open_interest": 13.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0015, "vega": 0.0109, "theta": -0.0559, "rho": -0.0146, "theo": 81.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.2, "last_trade_time": "2026-11-06T13:24:45", "percent_change": 0.0, "prev_day_close": 86.4000015258789}, {"option": "TPL261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 45.0, "iv": 1.1111, "open_interest": 155.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.001, "vega": 0.0166, "theta": -0.0466, "rho": 0.0012, "theo": 0.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:04:41", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TPL261120P00370000", "bid": 89.6, "bid_size": 10.0, "ask": 95.1, "ask_size": 10.0, "iv": 0.9773, "open_interest": 33.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0009, "vega": 0.0068, "theta": -0.0402, "rho": -0.0121, "theo": 91.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.5, "last_trade_time": "2026-11-05T10:10:01", "percent_change": 0.0, "prev_day_close": 96.7999992370606}, {"option": "TPL261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 46.0, "iv": 0.9502, "open_interest": 204.0, "volume": 2.0, "delta": 0.0098, "gamma": 0.0007, "vega": 0.0127, "theta": -0.0364, "rho": 0.0009, "theo": 0.1076, "change": -0.125, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:50:00", "percent_change": -21.7391, "prev_day_close": 0.574999988079071}, {"option": "TPL261120P00380000", "bid": 99.7, "bid_size": 10.0, "ask": 105.1, "ask_size": 10.0, "iv": 1.0588, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0005, "vega": 0.0018, "theta": -0.036, "rho": -0.003, "theo": 101.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.0, "last_trade_time": "2026-10-26T14:43:19", "percent_change": 0.0, "prev_day_close": 106.349998474121}, {"option": "TPL261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 49.0, "iv": 1.0911, "open_interest": 154.0, "volume": 1.0, "delta": 0.0073, "gamma": 0.0005, "vega": 0.0098, "theta": -0.0288, "rho": 0.0007, "theo": 0.0806, "change": 0.215, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T09:31:00", "percent_change": 172.0, "prev_day_close": 0.125}, {"option": "TPL261120P00390000", "bid": 109.3, "bid_size": 10.0, "ask": 115.1, "ask_size": 10.0, "iv": 1.0838, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0329, "rho": 0.0, "theo": 111.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.91, "last_trade_time": "2026-10-14T15:40:35", "percent_change": 0.0, "prev_day_close": 116.349998474121}, {"option": "TPL261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 48.0, "iv": 1.0752, "open_interest": 124.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0004, "vega": 0.0077, "theta": -0.023, "rho": 0.0005, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:58:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261120P00400000", "bid": 119.3, "bid_size": 10.0, "ask": 125.1, "ask_size": 10.0, "iv": 1.1488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0329, "rho": 0.0, "theo": 121.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.4, "last_trade_time": "2026-11-05T09:34:07", "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "TPL261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.4702, "open_interest": 135.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0003, "vega": 0.0061, "theta": -0.0186, "rho": 0.0004, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:42:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261120P00410000", "bid": 127.9, "bid_size": 6.0, "ask": 135.8, "ask_size": 2.0, "iv": 1.1028, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0329, "rho": 0.0, "theo": 131.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.4, "last_trade_time": "2026-11-05T09:30:13", "percent_change": 0.0, "prev_day_close": 136.400001525879}, {"option": "TPL261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.5374, "open_interest": 203.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.0049, "theta": -0.0152, "rho": 0.0003, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-04T09:54:46", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TPL261120P00420000", "bid": 137.9, "bid_size": 2.0, "ask": 145.6, "ask_size": 2.0, "iv": 1.1135, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0329, "rho": 0.0, "theo": 141.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.7, "last_trade_time": "2026-11-05T09:30:13", "percent_change": 0.0, "prev_day_close": 146.400001525879}, {"option": "TPL261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 38.0, "iv": 1.6022, "open_interest": 59.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.004, "theta": -0.0125, "rho": 0.0002, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:35:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "TPL261120P00430000", "bid": 148.4, "bid_size": 3.0, "ask": 155.8, "ask_size": 2.0, "iv": 1.3021, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0329, "rho": 0.0, "theo": 151.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.0, "last_trade_time": "2026-11-05T09:50:30", "percent_change": 0.0, "prev_day_close": 156.400001525879}, {"option": "TPL261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.6648, "open_interest": 53.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0104, "rho": 0.0002, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T11:59:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261120P00440000", "bid": 158.9, "bid_size": 2.0, "ask": 165.5, "ask_size": 2.0, "iv": 1.3874, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0329, "rho": 0.0, "theo": 161.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.3, "last_trade_time": "2026-11-03T10:42:57", "percent_change": 0.0, "prev_day_close": 166.400001525879}, {"option": "TPL261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 26.0, "iv": 1.398, "open_interest": 53.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0088, "rho": 0.0002, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T09:51:39", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TPL261120P00450000", "bid": 167.9, "bid_size": 3.0, "ask": 175.8, "ask_size": 2.0, "iv": 1.3207, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0329, "rho": 0.0, "theo": 171.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.949996948242}, {"option": "TPL261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 23.0, "iv": 1.4568, "open_interest": 35.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0074, "rho": 0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T13:15:18", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TPL261120P00460000", "bid": 178.8, "bid_size": 4.0, "ask": 185.8, "ask_size": 9.0, "iv": 1.524, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0329, "rho": 0.0, "theo": 181.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "TPL261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.8408, "open_interest": 6.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0063, "rho": 0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T15:15:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261120P00470000", "bid": 187.9, "bid_size": 3.0, "ask": 195.8, "ask_size": 7.0, "iv": 1.4208, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0329, "rho": 0.0, "theo": 191.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.9, "last_trade_time": "2026-11-03T10:42:57", "percent_change": 0.0, "prev_day_close": 196.449996948242}, {"option": "TPL261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.896, "open_interest": 8.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0054, "rho": 0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:55:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261120P00480000", "bid": 197.9, "bid_size": 2.0, "ask": 205.8, "ask_size": 6.0, "iv": 1.4689, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0329, "rho": 0.0, "theo": 201.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.7, "last_trade_time": "2026-11-04T09:56:03", "percent_change": 0.0, "prev_day_close": 206.800003051758}, {"option": "TPL261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3.0, "iv": 1.5872, "open_interest": 10.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0046, "rho": 0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T15:29:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261120P00490000", "bid": 207.9, "bid_size": 2.0, "ask": 215.8, "ask_size": 5.0, "iv": 1.5159, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0329, "rho": 0.0, "theo": 211.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.9, "last_trade_time": "2026-11-04T09:45:17", "percent_change": 0.0, "prev_day_close": 216.400001525879}, {"option": "TPL261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 11.0, "iv": 1.5898, "open_interest": 15.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0012, "theta": -0.004, "rho": 0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T11:30:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261120P00500000", "bid": 217.9, "bid_size": 4.0, "ask": 225.8, "ask_size": 5.0, "iv": 1.5617, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0329, "rho": 0.0, "theo": 221.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.699996948242}, {"option": "TPL261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 1.5833, "open_interest": 21.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.001, "theta": -0.0035, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T15:14:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261120P00510000", "bid": 227.9, "bid_size": 3.0, "ask": 235.8, "ask_size": 7.0, "iv": 1.6064, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0329, "rho": 0.0, "theo": 231.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.4, "last_trade_time": "2026-11-04T09:54:20", "percent_change": 0.0, "prev_day_close": 236.949996948242}, {"option": "TPL261218C00150000", "bid": 124.8, "bid_size": 1.0, "ask": 133.0, "ask_size": 1.0, "iv": 0.9728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0075, "theta": 0.0, "rho": 0.0705, "theo": 128.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.950000762939}, {"option": "TPL261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0113, "theta": -0.01, "rho": -0.0013, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261218C00155000", "bid": 119.8, "bid_size": 1.0, "ask": 128.4, "ask_size": 1.0, "iv": 0.974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0096, "theta": 0.0, "rho": 0.078, "theo": 123.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.899997711182}, {"option": "TPL261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0002, "vega": 0.0139, "theta": -0.0121, "rho": -0.0017, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261218C00160000", "bid": 114.8, "bid_size": 1.0, "ask": 123.0, "ask_size": 1.0, "iv": 0.8758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0126, "theta": -0.0007, "rho": 0.087, "theo": 118.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "TPL261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0003, "vega": 0.0172, "theta": -0.0147, "rho": -0.0021, "theo": 0.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261218C00165000", "bid": 109.9, "bid_size": 1.0, "ask": 118.0, "ask_size": 1.0, "iv": 0.8421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0003, "vega": 0.015, "theta": -0.004, "rho": 0.0926, "theo": 113.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.099998474121}, {"option": "TPL261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0004, "vega": 0.021, "theta": -0.0176, "rho": -0.0026, "theo": 0.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TPL261218C00170000", "bid": 104.9, "bid_size": 1.0, "ask": 113.6, "ask_size": 1.0, "iv": 0.8605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0004, "vega": 0.0202, "theta": -0.0079, "rho": 0.1005, "theo": 108.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "TPL261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.0473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0004, "vega": 0.0256, "theta": -0.0212, "rho": -0.0033, "theo": 0.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261218C00175000", "bid": 100.0, "bid_size": 1.0, "ask": 108.7, "ask_size": 1.0, "iv": 0.8314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0005, "vega": 0.0238, "theta": -0.0125, "rho": 0.1045, "theo": 103.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0999984741211}, {"option": "TPL261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.9964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0006, "vega": 0.0311, "theta": -0.0252, "rho": -0.0042, "theo": 0.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TPL261218C00180000", "bid": 95.0, "bid_size": 1.0, "ask": 103.4, "ask_size": 1.0, "iv": 0.7609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0006, "vega": 0.0315, "theta": -0.0178, "rho": 0.1125, "theo": 98.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.1500015258789}, {"option": "TPL261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.9467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0007, "vega": 0.0376, "theta": -0.03, "rho": -0.0052, "theo": 0.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TPL261218C00185000", "bid": 90.1, "bid_size": 1.0, "ask": 98.8, "ask_size": 1.0, "iv": 0.7568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0008, "vega": 0.037, "theta": -0.0239, "rho": 0.1154, "theo": 93.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.4000015258789}, {"option": "TPL261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.8981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0008, "vega": 0.0452, "theta": -0.0354, "rho": -0.0064, "theo": 0.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TPL261218C00190000", "bid": 85.2, "bid_size": 1.0, "ask": 93.6, "ask_size": 1.0, "iv": 0.706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.001, "vega": 0.0475, "theta": -0.0309, "rho": 0.124, "theo": 88.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.6499977111816}, {"option": "TPL261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.8507, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.001, "vega": 0.0541, "theta": -0.0417, "rho": -0.008, "theo": 0.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TPL261218C00195000", "bid": 80.3, "bid_size": 1.0, "ask": 89.0, "ask_size": 1.0, "iv": 0.6964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0012, "vega": 0.0556, "theta": -0.0389, "rho": 0.1261, "theo": 84.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "TPL261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.8042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0012, "vega": 0.0644, "theta": -0.0488, "rho": -0.0098, "theo": 0.7113, "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": 1.60000002384186}, {"option": "TPL261218C00200000", "bid": 75.7, "bid_size": 2.0, "ask": 82.4, "ask_size": 2.0, "iv": 0.5679, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0015, "vega": 0.0694, "theta": -0.0478, "rho": 0.1354, "theo": 79.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8999977111816}, {"option": "TPL261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.7209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0015, "vega": 0.0764, "theta": -0.0568, "rho": -0.0121, "theo": 0.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TPL261218C00210000", "bid": 65.9, "bid_size": 4.0, "ask": 73.6, "ask_size": 2.0, "iv": 0.5813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0022, "vega": 0.0982, "theta": -0.0687, "rho": 0.1466, "theo": 69.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2999992370606}, {"option": "TPL261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.6698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0022, "vega": 0.1052, "theta": -0.0758, "rho": -0.0178, "theo": 1.3588, "change": 0.0, "open": 0.0, "high": 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": "TPL261218C00220000", "bid": 56.5, "bid_size": 1.0, "ask": 64.7, "ask_size": 1.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0031, "vega": 0.1344, "theta": -0.0935, "rho": 0.1568, "theo": 60.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "TPL261218P00220000", "bid": 0.4, "bid_size": 41.0, "ask": 3.5, "ask_size": 25.0, "iv": 0.5486, "open_interest": 40.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.003, "vega": 0.1411, "theta": -0.0987, "rho": -0.0261, "theo": 2.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T09:37:18", "percent_change": 0.0, "prev_day_close": 1.74999997019768}, {"option": "TPL261218C00230000", "bid": 47.5, "bid_size": 3.0, "ask": 55.9, "ask_size": 2.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.0041, "vega": 0.1775, "theta": -0.1212, "rho": 0.1645, "theo": 51.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9499988555908}, {"option": "TPL261218P00230000", "bid": 1.65, "bid_size": 29.0, "ask": 6.9, "ask_size": 51.0, "iv": 0.5984, "open_interest": 86.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0041, "vega": 0.1833, "theta": -0.1246, "rho": -0.0375, "theo": 3.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T09:39:53", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "TPL261218C00240000", "bid": 39.1, "bid_size": 10.0, "ask": 47.0, "ask_size": 10.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": 0.8315, "gamma": 0.0054, "vega": 0.228, "theta": -0.1503, "rho": 0.1784, "theo": 42.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8000011444092}, {"option": "TPL261218P00240000", "bid": 2.8, "bid_size": 14.0, "ask": 5.3, "ask_size": 21.0, "iv": 0.4955, "open_interest": 16.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0053, "vega": 0.2302, "theta": -0.1524, "rho": -0.0527, "theo": 4.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-06T15:23:14", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "TPL261218C00250000", "bid": 31.6, "bid_size": 10.0, "ask": 37.9, "ask_size": 10.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.0067, "vega": 0.2756, "theta": -0.178, "rho": 0.176, "theo": 35.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "TPL261218P00250000", "bid": 4.8, "bid_size": 24.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.4848, "open_interest": 166.0, "volume": 1.0, "delta": -0.232, "gamma": 0.0066, "vega": 0.2774, "theta": -0.1794, "rho": -0.0715, "theo": 6.7074, "change": -2.2, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T12:30:41", "percent_change": -27.1605, "prev_day_close": 8.10000014305115}, {"option": "TPL261218C00260000", "bid": 26.6, "bid_size": 14.0, "ask": 30.0, "ask_size": 14.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": 0.6931, "gamma": 0.0079, "vega": 0.3176, "theta": -0.2011, "rho": 0.1676, "theo": 27.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "TPL261218P00260000", "bid": 5.1, "bid_size": 25.0, "ask": 10.8, "ask_size": 22.0, "iv": 0.4413, "open_interest": 27.0, "volume": 5.0, "delta": -0.3071, "gamma": 0.0078, "vega": 0.3194, "theta": -0.2021, "rho": -0.0926, "theo": 9.5807, "change": -1.95, "open": 8.6, "high": 9.59, "low": 8.6, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-09T15:31:22", "percent_change": -17.1053, "prev_day_close": 11.4000000953674}, {"option": "TPL261218C00270000", "bid": 18.3, "bid_size": 18.0, "ask": 23.6, "ask_size": 17.0, "iv": 0.4602, "open_interest": 5.0, "volume": 1.0, "delta": 0.6076, "gamma": 0.0087, "vega": 0.3481, "theta": -0.2164, "rho": 0.1577, "theo": 21.7727, "change": 2.06, "open": 22.06, "high": 22.06, "low": 22.06, "tick": "down", "last_trade_price": 22.06, "last_trade_time": "2026-11-09T15:54:55", "percent_change": 10.3, "prev_day_close": 20.0}, {"option": "TPL261218P00270000", "bid": 9.8, "bid_size": 48.0, "ask": 15.1, "ask_size": 24.0, "iv": 0.4578, "open_interest": 54.0, "volume": 10.0, "delta": -0.3924, "gamma": 0.0087, "vega": 0.3486, "theta": -0.2172, "rho": -0.1175, "theo": 13.361, "change": -2.15, "open": 11.15, "high": 13.25, "low": 11.15, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-11-09T15:31:22", "percent_change": -13.961, "prev_day_close": 15.4000000953674}, {"option": "TPL261218C00280000", "bid": 15.5, "bid_size": 14.0, "ask": 18.1, "ask_size": 21.0, "iv": 0.4842, "open_interest": 14.0, "volume": 2.0, "delta": 0.5171, "gamma": 0.0092, "vega": 0.3611, "theta": -0.2218, "rho": 0.1381, "theo": 16.568, "change": 1.4, "open": 20.77, "high": 20.77, "low": 16.55, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-11-09T15:55:38", "percent_change": 9.24092, "prev_day_close": 15.1500000953674}, {"option": "TPL261218P00280000", "bid": 14.2, "bid_size": 15.0, "ask": 19.5, "ask_size": 20.0, "iv": 0.4423, "open_interest": 29.0, "volume": 0.0, "delta": -0.483, "gamma": 0.0092, "vega": 0.3613, "theta": -0.2223, "rho": -0.1432, "theo": 18.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.3, "last_trade_time": "2026-11-05T13:54:19", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "TPL261218C00290000", "bid": 10.4, "bid_size": 21.0, "ask": 13.6, "ask_size": 15.0, "iv": 0.4644, "open_interest": 15.0, "volume": 2.0, "delta": 0.4276, "gamma": 0.0091, "vega": 0.3558, "theta": -0.2169, "rho": 0.1167, "theo": 12.3654, "change": 4.7, "open": 16.1, "high": 16.1, "low": 15.9, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-11-09T11:10:16", "percent_change": 41.9643, "prev_day_close": 11.1999998092651}, {"option": "TPL261218P00290000", "bid": 19.4, "bid_size": 18.0, "ask": 25.7, "ask_size": 22.0, "iv": 0.4363, "open_interest": 60.0, "volume": 31.0, "delta": -0.5728, "gamma": 0.0091, "vega": 0.3555, "theta": -0.2169, "rho": -0.1672, "theo": 23.9089, "change": -5.14, "open": 21.1, "high": 22.01, "low": 19.7, "tick": "up", "last_trade_price": 22.01, "last_trade_time": "2026-11-09T13:19:56", "percent_change": -18.9319, "prev_day_close": 27.1499996185303}, {"option": "TPL261218C00300000", "bid": 7.5, "bid_size": 18.0, "ask": 10.9, "ask_size": 21.0, "iv": 0.4776, "open_interest": 18.0, "volume": 3.0, "delta": 0.3446, "gamma": 0.0085, "vega": 0.3344, "theta": -0.2031, "rho": 0.0963, "theo": 9.0952, "change": 2.9, "open": 7.2, "high": 11.6, "low": 7.2, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T14:16:25", "percent_change": 33.3333, "prev_day_close": 8.69999980926514}, {"option": "TPL261218P00300000", "bid": 29.1, "bid_size": 14.0, "ask": 31.9, "ask_size": 17.0, "iv": 0.4707, "open_interest": 61.0, "volume": 11.0, "delta": -0.6562, "gamma": 0.0086, "vega": 0.3326, "theta": -0.2024, "rho": -0.1858, "theo": 30.623, "change": -3.6, "open": 35.83, "high": 35.83, "low": 27.34, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-11-09T14:19:30", "percent_change": -10.4956, "prev_day_close": 34.2999992370606}, {"option": "TPL261218C00310000", "bid": 5.3, "bid_size": 13.0, "ask": 7.8, "ask_size": 14.0, "iv": 0.4739, "open_interest": 7.0, "volume": 9.0, "delta": 0.2721, "gamma": 0.0076, "vega": 0.3018, "theta": -0.1834, "rho": 0.0767, "theo": 6.63, "change": 0.55, "open": 6.7, "high": 7.5, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T12:43:45", "percent_change": 8.94309, "prev_day_close": 6.14999985694885}, {"option": "TPL261218P00310000", "bid": 34.2, "bid_size": 10.0, "ask": 40.9, "ask_size": 10.0, "iv": 0.4564, "open_interest": 9.0, "volume": 2.0, "delta": -0.7292, "gamma": 0.0077, "vega": 0.2995, "theta": -0.1817, "rho": -0.2018, "theo": 38.1459, "change": -7.77, "open": 34.48, "high": 34.48, "low": 34.48, "tick": "up", "last_trade_price": 34.48, "last_trade_time": "2026-11-09T12:37:00", "percent_change": -18.3905, "prev_day_close": 42.25}, {"option": "TPL261218C00320000", "bid": 2.7, "bid_size": 36.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.4626, "open_interest": 14.0, "volume": 3.0, "delta": 0.2117, "gamma": 0.0066, "vega": 0.2636, "theta": -0.1609, "rho": 0.0601, "theo": 4.816, "change": -0.85, "open": 4.5, "high": 5.06, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T15:22:42", "percent_change": -16.8317, "prev_day_close": 5.04999995231628}, {"option": "TPL261218P00320000", "bid": 43.9, "bid_size": 10.0, "ask": 49.4, "ask_size": 12.0, "iv": 0.4933, "open_interest": 20.0, "volume": 3.0, "delta": -0.79, "gamma": 0.0066, "vega": 0.2607, "theta": -0.158, "rho": -0.215, "theo": 46.3226, "change": -8.57, "open": 46.65, "high": 46.65, "low": 42.23, "tick": "down", "last_trade_price": 42.23, "last_trade_time": "2026-11-09T12:37:00", "percent_change": -16.8701, "prev_day_close": 50.8000011444092}, {"option": "TPL261218C00330000", "bid": 2.1, "bid_size": 14.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.4887, "open_interest": 8.0, "volume": 1.0, "delta": 0.1632, "gamma": 0.0055, "vega": 0.2248, "theta": -0.138, "rho": 0.0465, "theo": 3.5026, "change": -0.03, "open": 3.52, "high": 3.52, "low": 3.52, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-11-09T10:06:13", "percent_change": -0.845069, "prev_day_close": 3.54999995231628}, {"option": "TPL261218P00330000", "bid": 52.1, "bid_size": 11.0, "ask": 57.8, "ask_size": 12.0, "iv": 0.4842, "open_interest": 23.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.0056, "vega": 0.221, "theta": -0.1338, "rho": -0.2238, "theo": 55.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.49, "last_trade_time": "2026-11-06T09:33:44", "percent_change": 0.0, "prev_day_close": 58.7999992370606}, {"option": "TPL261218C00340000", "bid": 0.8, "bid_size": 17.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.4741, "open_interest": 11.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0046, "vega": 0.188, "theta": -0.1164, "rho": 0.0357, "theo": 2.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T15:15:40", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "TPL261218P00340000", "bid": 60.9, "bid_size": 10.0, "ask": 67.4, "ask_size": 10.0, "iv": 0.499, "open_interest": 10.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0046, "vega": 0.1836, "theta": -0.111, "rho": -0.2301, "theo": 64.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.4, "last_trade_time": "2026-11-04T10:33:18", "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "TPL261218C00350000", "bid": 0.75, "bid_size": 28.0, "ask": 3.8, "ask_size": 38.0, "iv": 0.5266, "open_interest": 15.0, "volume": 7.0, "delta": 0.096, "gamma": 0.0037, "vega": 0.1557, "theta": -0.0974, "rho": 0.0274, "theo": 1.8794, "change": -0.25, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T10:43:34", "percent_change": -12.5, "prev_day_close": 2.0}, {"option": "TPL261218P00350000", "bid": 70.9, "bid_size": 10.0, "ask": 76.3, "ask_size": 10.0, "iv": 0.5169, "open_interest": 45.0, "volume": 2.0, "delta": -0.9059, "gamma": 0.0037, "vega": 0.1506, "theta": -0.0905, "rho": -0.2344, "theo": 73.3699, "change": -8.65, "open": 70.14, "high": 70.14, "low": 69.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-11-09T12:44:51", "percent_change": -11.1397, "prev_day_close": 77.6500015258789}, {"option": "TPL261218C00360000", "bid": 0.1, "bid_size": 44.0, "ask": 3.1, "ask_size": 28.0, "iv": 0.5263, "open_interest": 28.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.003, "vega": 0.128, "theta": -0.0809, "rho": 0.0211, "theo": 1.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T09:41:19", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "TPL261218P00360000", "bid": 80.1, "bid_size": 10.0, "ask": 85.8, "ask_size": 10.0, "iv": 0.5165, "open_interest": 15.0, "volume": 0.0, "delta": -0.928, "gamma": 0.003, "vega": 0.1234, "theta": -0.0726, "rho": -0.2401, "theo": 82.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.6, "last_trade_time": "2026-11-05T09:40:38", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "TPL261218C00370000", "bid": 0.3, "bid_size": 13.0, "ask": 1.6, "ask_size": 17.0, "iv": 0.5099, "open_interest": 6.0, "volume": 3.0, "delta": 0.0571, "gamma": 0.0024, "vega": 0.1048, "theta": -0.0671, "rho": 0.0163, "theo": 1.0482, "change": -0.225, "open": 1.35, "high": 1.35, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:07:44", "percent_change": -18.3673, "prev_day_close": 1.22499999403954}, {"option": "TPL261218P00370000", "bid": 89.9, "bid_size": 10.0, "ask": 95.8, "ask_size": 10.0, "iv": 0.5511, "open_interest": 4.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0024, "vega": 0.0996, "theta": -0.0574, "rho": -0.243, "theo": 92.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.7, "last_trade_time": "2026-11-05T10:10:01", "percent_change": 0.0, "prev_day_close": 97.0499992370606}, {"option": "TPL261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.6689, "open_interest": 47.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0019, "vega": 0.086, "theta": -0.0556, "rho": 0.0127, "theo": 0.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T09:55:47", "percent_change": 0.0, "prev_day_close": 2.92500009573996}, {"option": "TPL261218P00380000", "bid": 100.0, "bid_size": 10.0, "ask": 105.3, "ask_size": 10.0, "iv": 0.5736, "open_interest": 1.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0019, "vega": 0.0807, "theta": -0.0447, "rho": -0.2468, "theo": 102.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-10-16T15:55:53", "percent_change": 0.0, "prev_day_close": 106.899997711182}, {"option": "TPL261218C00390000", "bid": 0.05, "bid_size": 12.0, "ask": 4.8, "ask_size": 15.0, "iv": 0.7074, "open_interest": 5.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0016, "vega": 0.0705, "theta": -0.0462, "rho": 0.0099, "theo": 0.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:11:08", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TPL261218P00390000", "bid": 109.6, "bid_size": 10.0, "ask": 115.4, "ask_size": 10.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0015, "vega": 0.0656, "theta": -0.034, "rho": -0.2489, "theo": 112.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.899997711182}, {"option": "TPL261218C00400000", "bid": 0.15, "bid_size": 19.0, "ask": 2.4, "ask_size": 33.0, "iv": 0.6516, "open_interest": 10.0, "volume": 1.0, "delta": 0.0274, "gamma": 0.0012, "vega": 0.0579, "theta": -0.0384, "rho": 0.0078, "theo": 0.4722, "change": 0.1, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T15:36:43", "percent_change": 4.08163, "prev_day_close": 2.45000004768372}, {"option": "TPL261218P00400000", "bid": 119.0, "bid_size": 10.0, "ask": 125.4, "ask_size": 10.0, "iv": 0.5977, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0013, "vega": 0.0529, "theta": -0.0255, "rho": -0.2437, "theo": 121.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.850002288818}, {"option": "TPL261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.7005, "open_interest": 4.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.001, "vega": 0.0478, "theta": -0.0321, "rho": 0.0062, "theo": 0.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T09:33:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261218P00410000", "bid": 127.0, "bid_size": 1.0, "ask": 136.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0011, "vega": 0.042, "theta": -0.0204, "rho": -0.2258, "theo": 131.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.4, "last_trade_time": "2026-11-04T09:49:29", "percent_change": 0.0, "prev_day_close": 136.649993896484}, {"option": "TPL261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.8203, "open_interest": 15.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0008, "vega": 0.0396, "theta": -0.0269, "rho": 0.0049, "theo": 0.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T11:32:20", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TPL261218P00420000", "bid": 137.1, "bid_size": 1.0, "ask": 145.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0011, "vega": 0.0323, "theta": -0.0176, "rho": -0.1822, "theo": 141.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.7, "last_trade_time": "2026-11-04T12:11:17", "percent_change": 0.0, "prev_day_close": 146.849998474121}, {"option": "TPL261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.8547, "open_interest": 16.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0007, "vega": 0.033, "theta": -0.0226, "rho": 0.004, "theo": 0.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-22T10:03:35", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "TPL261218P00430000", "bid": 147.5, "bid_size": 2.0, "ask": 155.8, "ask_size": 2.0, "iv": 0.5841, "open_interest": 8.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.001, "vega": 0.0218, "theta": -0.0202, "rho": -0.09, "theo": 151.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.5, "last_trade_time": "2026-10-23T11:53:09", "percent_change": 0.0, "prev_day_close": 157.200004577637}, {"option": "TPL261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.888, "open_interest": 75.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0006, "vega": 0.0275, "theta": -0.0191, "rho": 0.0032, "theo": 0.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.57499995268881}, {"option": "TPL261218P00440000", "bid": 157.1, "bid_size": 1.0, "ask": 165.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0007, "vega": 0.012, "theta": -0.0248, "rho": -0.0532, "theo": 161.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.900001525879}, {"option": "TPL261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.9202, "open_interest": 2.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0005, "vega": 0.0231, "theta": -0.0162, "rho": 0.0026, "theo": 0.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:57:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261218P00450000", "bid": 169.5, "bid_size": 5.0, "ask": 175.3, "ask_size": 5.0, "iv": 0.7959, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0005, "vega": 0.0056, "theta": -0.0133, "rho": 0.0, "theo": 171.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.800003051758}, {"option": "TPL261218C00460000", "bid": 0.2, "bid_size": 1.0, "ask": 0.6, "ask_size": 19.0, "iv": 0.7013, "open_interest": 6.0, "volume": 6.0, "delta": 0.0077, "gamma": 0.0004, "vega": 0.0195, "theta": -0.0138, "rho": 0.0022, "theo": 0.1242, "change": -1.36, "open": 0.5, "high": 0.5, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T14:55:05", "percent_change": -85.0, "prev_day_close": 1.60000000149012}, {"option": "TPL261218P00460000", "bid": 178.9, "bid_size": 5.0, "ask": 185.1, "ask_size": 5.0, "iv": 0.7672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 181.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.75}, {"option": "TPL261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 19.0, "iv": 0.7261, "open_interest": 1.0, "volume": 5.0, "delta": 0.0064, "gamma": 0.0003, "vega": 0.0165, "theta": -0.0118, "rho": 0.0018, "theo": 0.1023, "change": -2.31, "open": 0.2, "high": 0.24, "low": 0.2, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T14:55:16", "percent_change": -90.5882, "prev_day_close": 2.55000004917383}, {"option": "TPL261218P00470000", "bid": 188.1, "bid_size": 5.0, "ask": 195.3, "ask_size": 5.0, "iv": 0.7258, "open_interest": 3.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 191.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 161.3, "last_trade_time": "2026-11-05T09:34:08", "percent_change": 0.0, "prev_day_close": 196.950004577637}, {"option": "TPL261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.0109, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0003, "vega": 0.014, "theta": -0.0102, "rho": 0.0015, "theo": 0.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261218P00480000", "bid": 198.7, "bid_size": 5.0, "ask": 205.8, "ask_size": 5.0, "iv": 0.8679, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 201.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.849998474121}, {"option": "TPL261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.0394, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0002, "vega": 0.012, "theta": -0.0088, "rho": 0.0012, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261218P00490000", "bid": 207.1, "bid_size": 2.0, "ask": 215.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 211.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.3, "last_trade_time": "2026-11-05T10:02:15", "percent_change": 0.0, "prev_day_close": 217.150001525879}, {"option": "TPL261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.0671, "open_interest": 1.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0103, "theta": -0.0076, "rho": 0.001, "theo": 0.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T10:18:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261218P00500000", "bid": 217.5, "bid_size": 2.0, "ask": 225.8, "ask_size": 2.0, "iv": 0.7879, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 221.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.2, "last_trade_time": "2026-11-05T09:43:32", "percent_change": 0.0, "prev_day_close": 227.199996948242}, {"option": "TPL261218C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.094, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0002, "vega": 0.0089, "theta": -0.0066, "rho": 0.0009, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL261218P00510000", "bid": 227.5, "bid_size": 1.0, "ask": 235.8, "ask_size": 1.0, "iv": 0.814, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 231.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.4, "last_trade_time": "2026-11-05T14:17:35", "percent_change": 0.0, "prev_day_close": 237.300003051758}, {"option": "TPL270115C00150000", "bid": 125.2, "bid_size": 1.0, "ask": 133.9, "ask_size": 1.0, "iv": 0.8236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0004, "vega": 0.0284, "theta": -0.0014, "rho": 0.142, "theo": 128.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.399997711182}, {"option": "TPL270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.9704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0004, "vega": 0.0331, "theta": -0.0157, "rho": -0.0056, "theo": 0.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL270115C00155000", "bid": 120.3, "bid_size": 1.0, "ask": 128.6, "ask_size": 1.0, "iv": 0.7669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0004, "vega": 0.0356, "theta": -0.0048, "rho": 0.1657, "theo": 123.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.449996948242}, {"option": "TPL270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.9269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0004, "vega": 0.0392, "theta": -0.0183, "rho": -0.0069, "theo": 0.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL270115C00160000", "bid": 115.4, "bid_size": 1.0, "ask": 124.0, "ask_size": 1.0, "iv": 0.7599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0005, "vega": 0.0442, "theta": -0.0086, "rho": 0.1962, "theo": 118.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "TPL270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.8846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0005, "vega": 0.0464, "theta": -0.0212, "rho": -0.0084, "theo": 0.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL270115C00165000", "bid": 110.5, "bid_size": 1.0, "ask": 119.0, "ask_size": 1.0, "iv": 0.7259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0006, "vega": 0.0517, "theta": -0.0126, "rho": 0.2008, "theo": 114.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.650001525879}, {"option": "TPL270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.8436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0006, "vega": 0.0545, "theta": -0.0246, "rho": -0.0101, "theo": 0.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TPL270115C00170000", "bid": 105.6, "bid_size": 1.0, "ask": 114.3, "ask_size": 1.0, "iv": 0.7087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0008, "vega": 0.0622, "theta": -0.0169, "rho": 0.2325, "theo": 109.2337, "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": 104.899997711182}, {"option": "TPL270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.8037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0007, "vega": 0.0638, "theta": -0.0283, "rho": -0.0122, "theo": 0.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL270115C00175000", "bid": 100.7, "bid_size": 2.0, "ask": 109.4, "ask_size": 2.0, "iv": 0.68, "open_interest": 1.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0009, "vega": 0.0723, "theta": -0.0215, "rho": 0.2484, "theo": 104.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.6, "last_trade_time": "2026-11-05T09:30:13", "percent_change": 0.0, "prev_day_close": 99.4000015258789}, {"option": "TPL270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.7648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0009, "vega": 0.0745, "theta": -0.0324, "rho": -0.0146, "theo": 0.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL270115C00180000", "bid": 95.9, "bid_size": 1.0, "ask": 104.6, "ask_size": 1.0, "iv": 0.6605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.001, "vega": 0.0852, "theta": -0.0265, "rho": 0.267, "theo": 99.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "TPL270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.7269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.001, "vega": 0.0862, "theta": -0.037, "rho": -0.0174, "theo": 0.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL270115C00185000", "bid": 91.3, "bid_size": 1.0, "ask": 98.4, "ask_size": 1.0, "iv": 0.5854, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0012, "vega": 0.099, "theta": -0.0319, "rho": 0.2926, "theo": 94.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4500007629394}, {"option": "TPL270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.6899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0012, "vega": 0.0999, "theta": -0.042, "rho": -0.0207, "theo": 1.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TPL270115C00190000", "bid": 86.3, "bid_size": 1.0, "ask": 94.2, "ask_size": 4.0, "iv": 0.5862, "open_interest": 3.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0014, "vega": 0.1139, "theta": -0.0378, "rho": 0.3095, "theo": 90.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.5, "last_trade_time": "2026-08-20T10:26:05", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "TPL270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.6537, "open_interest": 17.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0014, "vega": 0.1146, "theta": -0.0476, "rho": -0.0246, "theo": 1.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-09T09:30:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL270115C00195000", "bid": 81.8, "bid_size": 2.0, "ask": 89.1, "ask_size": 2.0, "iv": 0.5661, "open_interest": 4.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0016, "vega": 0.1304, "theta": -0.0441, "rho": 0.3196, "theo": 85.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.6, "last_trade_time": "2026-08-04T11:18:30", "percent_change": 0.0, "prev_day_close": 81.1500015258789}, {"option": "TPL270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6182, "open_interest": 1.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0016, "vega": 0.1312, "theta": -0.0536, "rho": -0.0292, "theo": 1.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-18T10:17:33", "percent_change": 0.0, "prev_day_close": 3.17500009573996}, {"option": "TPL270115C00200000", "bid": 77.1, "bid_size": 10.0, "ask": 84.5, "ask_size": 10.0, "iv": 0.5553, "open_interest": 5.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0019, "vega": 0.1487, "theta": -0.051, "rho": 0.3308, "theo": 80.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.2, "last_trade_time": "2026-08-10T10:56:49", "percent_change": 0.0, "prev_day_close": 76.3499984741211}, {"option": "TPL270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.5835, "open_interest": 6.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0019, "vega": 0.1492, "theta": -0.0601, "rho": -0.0344, "theo": 1.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-26T11:09:32", "percent_change": 0.0, "prev_day_close": 2.67500009573996}, {"option": "TPL270115C00210000", "bid": 68.5, "bid_size": 10.0, "ask": 75.4, "ask_size": 10.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0025, "vega": 0.1895, "theta": -0.0661, "rho": 0.3454, "theo": 71.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "TPL270115P00210000", "bid": 1.45, "bid_size": 40.0, "ask": 3.2, "ask_size": 42.0, "iv": 0.5087, "open_interest": 2.0, "volume": 1.0, "delta": -0.0874, "gamma": 0.0025, "vega": 0.1902, "theta": -0.0744, "rho": -0.0472, "theo": 2.7732, "change": -2.725, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:24:48", "percent_change": -65.2695, "prev_day_close": 4.17500001192093}, {"option": "TPL270115C00220000", "bid": 59.5, "bid_size": 10.0, "ask": 65.3, "ask_size": 10.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0032, "vega": 0.2358, "theta": -0.0828, "rho": 0.3483, "theo": 62.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "TPL270115P00220000", "bid": 2.35, "bid_size": 29.0, "ask": 4.2, "ask_size": 29.0, "iv": 0.49, "open_interest": 11.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0032, "vega": 0.2369, "theta": -0.0902, "rho": -0.0636, "theo": 3.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.14, "last_trade_time": "2026-11-04T15:34:11", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "TPL270115C00230000", "bid": 50.9, "bid_size": 13.0, "ask": 57.8, "ask_size": 3.0, "iv": 0.4999, "open_interest": 23.0, "volume": 0.0, "delta": 0.841, "gamma": 0.004, "vega": 0.2862, "theta": -0.1003, "rho": 0.3442, "theo": 54.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.9, "last_trade_time": "2026-11-05T09:52:32", "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "TPL270115P00230000", "bid": 3.0, "bid_size": 13.0, "ask": 8.1, "ask_size": 18.0, "iv": 0.5077, "open_interest": 10.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.004, "vega": 0.2874, "theta": -0.1068, "rho": -0.084, "theo": 5.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.84, "last_trade_time": "2026-11-04T15:34:11", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "TPL270115C00240000", "bid": 42.8, "bid_size": 3.0, "ask": 50.2, "ask_size": 3.0, "iv": 0.49, "open_interest": 8.0, "volume": 0.0, "delta": 0.7938, "gamma": 0.0048, "vega": 0.3375, "theta": -0.1176, "rho": 0.3342, "theo": 46.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.0, "last_trade_time": "2026-11-04T10:20:41", "percent_change": 0.0, "prev_day_close": 43.6999988555908}, {"option": "TPL270115P00240000", "bid": 5.4, "bid_size": 12.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.4688, "open_interest": 37.0, "volume": 0.0, "delta": -0.2052, "gamma": 0.0049, "vega": 0.3389, "theta": -0.1232, "rho": -0.1088, "theo": 7.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T15:30:26", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "TPL270115C00250000", "bid": 35.2, "bid_size": 2.0, "ask": 41.9, "ask_size": 1.0, "iv": 0.4633, "open_interest": 1.0, "volume": 0.0, "delta": 0.738, "gamma": 0.0056, "vega": 0.3859, "theta": -0.1335, "rho": 0.3184, "theo": 39.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-08-20T10:30:42", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "TPL270115P00250000", "bid": 8.2, "bid_size": 44.0, "ask": 11.5, "ask_size": 45.0, "iv": 0.4754, "open_interest": 301.0, "volume": 0.0, "delta": -0.2615, "gamma": 0.0057, "vega": 0.3873, "theta": -0.1382, "rho": -0.1374, "theo": 10.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-06T15:23:54", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "TPL270115C00260000", "bid": 29.3, "bid_size": 5.0, "ask": 35.9, "ask_size": 7.0, "iv": 0.4729, "open_interest": 15.0, "volume": 0.0, "delta": 0.6748, "gamma": 0.0064, "vega": 0.427, "theta": -0.1466, "rho": 0.2973, "theo": 32.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-11-05T09:52:32", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "TPL270115P00260000", "bid": 8.7, "bid_size": 5.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.4374, "open_interest": 14.0, "volume": 0.0, "delta": -0.3251, "gamma": 0.0064, "vega": 0.428, "theta": -0.1504, "rho": -0.1688, "theo": 13.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-04T13:30:52", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "TPL270115C00270000", "bid": 23.9, "bid_size": 25.0, "ask": 28.6, "ask_size": 18.0, "iv": 0.4562, "open_interest": 1.0, "volume": 0.0, "delta": 0.6061, "gamma": 0.0069, "vega": 0.4565, "theta": -0.1557, "rho": 0.2718, "theo": 26.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.3, "last_trade_time": "2026-09-03T11:55:26", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "TPL270115P00270000", "bid": 15.7, "bid_size": 10.0, "ask": 19.9, "ask_size": 10.0, "iv": 0.4747, "open_interest": 11.0, "volume": 0.0, "delta": -0.3946, "gamma": 0.007, "vega": 0.4573, "theta": -0.1588, "rho": -0.2017, "theo": 17.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-04T13:43:22", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "TPL270115C00280000", "bid": 20.1, "bid_size": 30.0, "ask": 23.3, "ask_size": 25.0, "iv": 0.4636, "open_interest": 30.0, "volume": 3.0, "delta": 0.5349, "gamma": 0.0072, "vega": 0.4718, "theta": -0.1602, "rho": 0.2434, "theo": 21.5623, "change": 6.35, "open": 25.33, "high": 25.5, "low": 25.33, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-11-09T12:08:05", "percent_change": 33.1593, "prev_day_close": 19.1499996185303}, {"option": "TPL270115P00280000", "bid": 20.8, "bid_size": 13.0, "ask": 24.1, "ask_size": 20.0, "iv": 0.4655, "open_interest": 244.0, "volume": 27.0, "delta": -0.4668, "gamma": 0.0073, "vega": 0.4718, "theta": -0.1626, "rho": -0.2332, "theo": 22.225, "change": -2.95, "open": 22.0, "high": 23.0, "low": 20.4, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-11-09T14:09:30", "percent_change": -11.501, "prev_day_close": 25.6500005722046}, {"option": "TPL270115C00290000", "bid": 15.6, "bid_size": 21.0, "ask": 19.0, "ask_size": 21.0, "iv": 0.459, "open_interest": 16.0, "volume": 8.0, "delta": 0.4642, "gamma": 0.0072, "vega": 0.472, "theta": -0.1599, "rho": 0.2138, "theo": 17.2759, "change": 1.3, "open": 20.9, "high": 20.9, "low": 18.15, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-11-09T13:58:00", "percent_change": 7.71513, "prev_day_close": 16.8500003814697}, {"option": "TPL270115P00290000", "bid": 26.1, "bid_size": 15.0, "ask": 30.1, "ask_size": 16.0, "iv": 0.4626, "open_interest": 42.0, "volume": 2.0, "delta": -0.5387, "gamma": 0.0074, "vega": 0.4708, "theta": -0.1616, "rho": -0.2627, "theo": 27.907, "change": -4.45, "open": 26.6, "high": 26.6, "low": 26.6, "tick": "no_change", "last_trade_price": 26.6, "last_trade_time": "2026-11-09T12:43:42", "percent_change": -14.3317, "prev_day_close": 31.0500001907349}, {"option": "TPL270115C00300000", "bid": 12.2, "bid_size": 83.0, "ask": 15.1, "ask_size": 67.0, "iv": 0.4562, "open_interest": 1149.0, "volume": 6.0, "delta": 0.397, "gamma": 0.007, "vega": 0.4584, "theta": -0.1553, "rho": 0.1846, "theo": 13.7419, "change": 1.45, "open": 14.55, "high": 14.55, "low": 14.55, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-11-09T13:58:00", "percent_change": 11.0687, "prev_day_close": 13.0999999046326}, {"option": "TPL270115P00300000", "bid": 32.8, "bid_size": 10.0, "ask": 37.7, "ask_size": 21.0, "iv": 0.4778, "open_interest": 1938.0, "volume": 2.0, "delta": -0.6073, "gamma": 0.0072, "vega": 0.4556, "theta": -0.1563, "rho": -0.2894, "theo": 34.3535, "change": -4.49, "open": 31.78, "high": 33.01, "low": 31.78, "tick": "up", "last_trade_price": 33.01, "last_trade_time": "2026-11-09T13:04:11", "percent_change": -11.9733, "prev_day_close": 37.5}, {"option": "TPL270115C00310000", "bid": 9.4, "bid_size": 66.0, "ask": 12.8, "ask_size": 118.0, "iv": 0.4645, "open_interest": 551.0, "volume": 6.0, "delta": 0.3354, "gamma": 0.0066, "vega": 0.4338, "theta": -0.1473, "rho": 0.1571, "theo": 10.8837, "change": 1.38, "open": 13.18, "high": 13.18, "low": 11.98, "tick": "down", "last_trade_price": 11.98, "last_trade_time": "2026-11-09T13:04:11", "percent_change": 13.0189, "prev_day_close": 10.5999999046326}, {"option": "TPL270115P00310000", "bid": 39.1, "bid_size": 13.0, "ask": 44.7, "ask_size": 10.0, "iv": 0.4691, "open_interest": 29.0, "volume": 0.0, "delta": -0.6703, "gamma": 0.0068, "vega": 0.4287, "theta": -0.1475, "rho": -0.3092, "theo": 41.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.55, "last_trade_time": "2026-11-05T15:38:32", "percent_change": 0.0, "prev_day_close": 44.4499988555908}, {"option": "TPL270115C00320000", "bid": 7.7, "bid_size": 10.0, "ask": 10.1, "ask_size": 19.0, "iv": 0.4695, "open_interest": 40.0, "volume": 7.0, "delta": 0.2808, "gamma": 0.0061, "vega": 0.4016, "theta": -0.137, "rho": 0.1324, "theo": 8.607, "change": 1.15, "open": 8.9, "high": 10.3, "low": 8.9, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T12:32:50", "percent_change": 14.1104, "prev_day_close": 8.14999985694885}, {"option": "TPL270115P00320000", "bid": 47.0, "bid_size": 13.0, "ask": 52.3, "ask_size": 24.0, "iv": 0.4733, "open_interest": 226.0, "volume": 1.0, "delta": -0.7262, "gamma": 0.0062, "vega": 0.3935, "theta": -0.1362, "rho": -0.3221, "theo": 49.2157, "change": -7.8, "open": 45.1, "high": 45.1, "low": 45.1, "tick": "down", "last_trade_price": 45.1, "last_trade_time": "2026-11-09T12:06:23", "percent_change": -14.7448, "prev_day_close": 52.9000015258789}, {"option": "TPL270115C00330000", "bid": 5.4, "bid_size": 55.0, "ask": 8.5, "ask_size": 61.0, "iv": 0.4704, "open_interest": 52.0, "volume": 0.0, "delta": 0.2333, "gamma": 0.0055, "vega": 0.3649, "theta": -0.1253, "rho": 0.1104, "theo": 6.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T13:02:24", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "TPL270115P00330000", "bid": 54.3, "bid_size": 11.0, "ask": 59.2, "ask_size": 11.0, "iv": 0.4463, "open_interest": 45.0, "volume": 0.0, "delta": -0.7747, "gamma": 0.0056, "vega": 0.3539, "theta": -0.1235, "rho": -0.3291, "theo": 57.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.9, "last_trade_time": "2026-11-05T15:59:15", "percent_change": 0.0, "prev_day_close": 60.8500003814697}, {"option": "TPL270115C00340000", "bid": 4.1, "bid_size": 55.0, "ask": 6.8, "ask_size": 94.0, "iv": 0.4727, "open_interest": 53.0, "volume": 0.0, "delta": 0.1935, "gamma": 0.0049, "vega": 0.3273, "theta": -0.1134, "rho": 0.0917, "theo": 5.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-04T15:58:15", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "TPL270115P00340000", "bid": 63.2, "bid_size": 11.0, "ask": 68.9, "ask_size": 10.0, "iv": 0.471, "open_interest": 52.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.005, "vega": 0.3143, "theta": -0.1101, "rho": -0.3338, "theo": 66.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.02, "last_trade_time": "2026-11-04T12:25:19", "percent_change": 0.0, "prev_day_close": 69.4500007629394}, {"option": "TPL270115C00350000", "bid": 3.4, "bid_size": 10.0, "ask": 5.5, "ask_size": 80.0, "iv": 0.4818, "open_interest": 65.0, "volume": 0.0, "delta": 0.1602, "gamma": 0.0043, "vega": 0.2908, "theta": -0.1016, "rho": 0.0761, "theo": 4.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T10:49:33", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "TPL270115P00350000", "bid": 72.4, "bid_size": 20.0, "ask": 77.7, "ask_size": 18.0, "iv": 0.4791, "open_interest": 1631.0, "volume": 5.0, "delta": -0.8498, "gamma": 0.0044, "vega": 0.2748, "theta": -0.0967, "rho": -0.3312, "theo": 74.9835, "change": -5.1, "open": 73.4, "high": 73.4, "low": 73.4, "tick": "down", "last_trade_price": 73.4, "last_trade_time": "2026-11-09T10:30:34", "percent_change": -6.49682, "prev_day_close": 78.5}, {"option": "TPL270115C00360000", "bid": 2.4, "bid_size": 19.0, "ask": 5.1, "ask_size": 107.0, "iv": 0.4946, "open_interest": 242.0, "volume": 0.0, "delta": 0.1327, "gamma": 0.0037, "vega": 0.2567, "theta": -0.0906, "rho": 0.0633, "theo": 3.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-04T15:40:21", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "TPL270115P00360000", "bid": 82.3, "bid_size": 11.0, "ask": 86.2, "ask_size": 10.0, "iv": 0.4867, "open_interest": 123.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.0038, "vega": 0.2369, "theta": -0.0837, "rho": -0.331, "theo": 84.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.9, "last_trade_time": "2026-11-05T09:40:38", "percent_change": 0.0, "prev_day_close": 88.3499984741211}, {"option": "TPL270115C00370000", "bid": 0.9, "bid_size": 26.0, "ask": 6.3, "ask_size": 59.0, "iv": 0.5243, "open_interest": 85.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0032, "vega": 0.2252, "theta": -0.0804, "rho": 0.0525, "theo": 2.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T09:35:19", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "TPL270115P00370000", "bid": 88.9, "bid_size": 1.0, "ask": 96.8, "ask_size": 1.0, "iv": 0.4528, "open_interest": 27.0, "volume": 0.0, "delta": -0.9009, "gamma": 0.0033, "vega": 0.2046, "theta": -0.0716, "rho": -0.3272, "theo": 93.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.7, "last_trade_time": "2026-11-05T12:06:31", "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "TPL270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 0.5061, "open_interest": 44.0, "volume": 0.0, "delta": 0.0917, "gamma": 0.0028, "vega": 0.1974, "theta": -0.0711, "rho": 0.0437, "theo": 2.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-06T11:44:01", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "TPL270115P00380000", "bid": 100.1, "bid_size": 24.0, "ask": 105.8, "ask_size": 18.0, "iv": 0.4919, "open_interest": 280.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0028, "vega": 0.1749, "theta": -0.0603, "rho": -0.3244, "theo": 103.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.0, "last_trade_time": "2026-11-06T09:45:05", "percent_change": 0.0, "prev_day_close": 107.299999237061}, {"option": "TPL270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.5368, "open_interest": 277.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0024, "vega": 0.1725, "theta": -0.0629, "rho": 0.0366, "theo": 1.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T10:10:28", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "TPL270115P00390000", "bid": 109.9, "bid_size": 10.0, "ask": 115.4, "ask_size": 10.0, "iv": 0.5042, "open_interest": 13.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0024, "vega": 0.1487, "theta": -0.05, "rho": -0.3117, "theo": 112.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.15, "last_trade_time": "2026-09-14T09:33:07", "percent_change": 0.0, "prev_day_close": 117.200000762939}, {"option": "TPL270115C00400000", "bid": 0.65, "bid_size": 41.0, "ask": 2.5, "ask_size": 50.0, "iv": 0.5145, "open_interest": 183.0, "volume": 2.0, "delta": 0.0643, "gamma": 0.002, "vega": 0.1509, "theta": -0.0556, "rho": 0.0307, "theo": 1.5247, "change": -0.65, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:30:02", "percent_change": -20.6349, "prev_day_close": 3.15000000596046}, {"option": "TPL270115P00400000", "bid": 120.0, "bid_size": 16.0, "ask": 125.3, "ask_size": 15.0, "iv": 0.5346, "open_interest": 196.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0021, "vega": 0.126, "theta": -0.0416, "rho": -0.3078, "theo": 122.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.0, "last_trade_time": "2026-11-06T10:36:25", "percent_change": 0.0, "prev_day_close": 126.650001525879}, {"option": "TPL270115C00410000", "bid": 0.4, "bid_size": 20.0, "ask": 2.95, "ask_size": 48.0, "iv": 0.5481, "open_interest": 17.0, "volume": 2.0, "delta": 0.0542, "gamma": 0.0018, "vega": 0.132, "theta": -0.0492, "rho": 0.0258, "theo": 1.2646, "change": 0.45, "open": 2.45, "high": 2.45, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T11:03:25", "percent_change": 30.0, "prev_day_close": 1.5}, {"option": "TPL270115P00410000", "bid": 129.8, "bid_size": 10.0, "ask": 135.2, "ask_size": 10.0, "iv": 0.5527, "open_interest": 1.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0018, "vega": 0.1055, "theta": -0.0347, "rho": -0.2754, "theo": 132.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.9, "last_trade_time": "2026-05-21T15:06:38", "percent_change": 0.0, "prev_day_close": 137.400001525879}, {"option": "TPL270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 0.5278, "open_interest": 38.0, "volume": 2.0, "delta": 0.0459, "gamma": 0.0015, "vega": 0.1157, "theta": -0.0436, "rho": 0.0219, "theo": 1.0555, "change": 0.155, "open": 0.92, "high": 1.13, "low": 0.92, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T11:03:25", "percent_change": 15.8974, "prev_day_close": 0.9749999884516}, {"option": "TPL270115P00420000", "bid": 137.7, "bid_size": 3.0, "ask": 146.0, "ask_size": 3.0, "iv": 0.5165, "open_interest": 4.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0017, "vega": 0.0865, "theta": -0.0314, "rho": -0.2652, "theo": 141.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-08-03T12:20:54", "percent_change": 0.0, "prev_day_close": 147.349998474121}, {"option": "TPL270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.6482, "open_interest": 75.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0013, "vega": 0.1015, "theta": -0.0387, "rho": 0.0186, "theo": 0.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-15T11:43:36", "percent_change": 0.0, "prev_day_close": 3.77500000037253}, {"option": "TPL270115P00430000", "bid": 147.9, "bid_size": 5.0, "ask": 155.8, "ask_size": 5.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0016, "vega": 0.0702, "theta": -0.0276, "rho": -0.1818, "theo": 151.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.7, "last_trade_time": "2026-07-01T12:18:03", "percent_change": 0.0, "prev_day_close": 156.650001525879}, {"option": "TPL270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 52.0, "iv": 0.6085, "open_interest": 232.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0011, "vega": 0.0894, "theta": -0.0344, "rho": 0.0159, "theo": 0.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-02T15:36:58", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TPL270115P00440000", "bid": 157.9, "bid_size": 5.0, "ask": 165.4, "ask_size": 5.0, "iv": 0.531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0015, "vega": 0.0481, "theta": -0.0275, "rho": -0.1668, "theo": 161.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.04, "last_trade_time": "2026-09-14T15:50:56", "percent_change": 0.0, "prev_day_close": 166.650001525879}, {"option": "TPL270115C00450000", "bid": 0.15, "bid_size": 40.0, "ask": 1.0, "ask_size": 35.0, "iv": 0.5399, "open_interest": 235.0, "volume": 9.0, "delta": 0.0286, "gamma": 0.001, "vega": 0.0787, "theta": -0.0307, "rho": 0.0136, "theo": 0.6375, "change": -1.525, "open": 0.6, "high": 0.6, "low": 0.3, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:31:49", "percent_change": -79.2208, "prev_day_close": 1.92499997653067}, {"option": "TPL270115P00450000", "bid": 169.6, "bid_size": 5.0, "ask": 175.1, "ask_size": 5.0, "iv": 0.6485, "open_interest": 3.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0015, "vega": 0.042, "theta": -0.0271, "rho": -0.1236, "theo": 171.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.6, "last_trade_time": "2026-11-05T09:30:13", "percent_change": 0.0, "prev_day_close": 176.650001525879}, {"option": "TPL270115C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.722, "open_interest": 106.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0009, "vega": 0.0696, "theta": -0.0274, "rho": 0.0117, "theo": 0.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T13:03:57", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "TPL270115P00460000", "bid": 179.7, "bid_size": 5.0, "ask": 185.1, "ask_size": 5.0, "iv": 0.6781, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0011, "vega": 0.0069, "theta": -0.0225, "rho": 0.0, "theo": 181.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.1, "last_trade_time": "2026-10-30T14:01:46", "percent_change": 0.0, "prev_day_close": 186.699996948242}, {"option": "TPL270115C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.7451, "open_interest": 46.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0008, "vega": 0.0617, "theta": -0.0246, "rho": 0.0102, "theo": 0.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TPL270115P00470000", "bid": 187.1, "bid_size": 1.0, "ask": 195.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0005, "vega": 0.0, "theta": -0.0225, "rho": 0.0, "theo": 191.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.79, "last_trade_time": "2026-10-13T15:05:32", "percent_change": 0.0, "prev_day_close": 197.050003051758}, {"option": "TPL270115C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.7675, "open_interest": 199.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0007, "vega": 0.0548, "theta": -0.0221, "rho": 0.0088, "theo": 0.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T10:04:01", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "TPL270115P00480000", "bid": 199.4, "bid_size": 5.0, "ask": 205.3, "ask_size": 5.0, "iv": 0.7217, "open_interest": 2.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0, "theta": -0.0225, "rho": 0.0, "theo": 201.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 149.2, "last_trade_time": "2026-11-03T10:42:57", "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "TPL270115C00490000", "bid": 0.05, "bid_size": 29.0, "ask": 2.0, "ask_size": 49.0, "iv": 0.6746, "open_interest": 122.0, "volume": 1.0, "delta": 0.0163, "gamma": 0.0006, "vega": 0.0488, "theta": -0.0198, "rho": 0.0077, "theo": 0.3516, "change": 1.2, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T11:01:57", "percent_change": 80.0, "prev_day_close": 1.5}, {"option": "TPL270115P00490000", "bid": 209.2, "bid_size": 5.0, "ask": 215.1, "ask_size": 5.0, "iv": 0.7246, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0225, "rho": 0.0, "theo": 211.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.0, "last_trade_time": "2026-11-05T09:30:13", "percent_change": 0.0, "prev_day_close": 216.699996948242}, {"option": "TPL270115C00500000", "bid": 0.05, "bid_size": 27.0, "ask": 0.7, "ask_size": 41.0, "iv": 0.5996, "open_interest": 174.0, "volume": 1.0, "delta": 0.0143, "gamma": 0.0005, "vega": 0.0437, "theta": -0.0179, "rho": 0.0067, "theo": 0.3067, "change": 0.175, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:34:09", "percent_change": 53.8461, "prev_day_close": 0.325000006705523}, {"option": "TPL270115P00500000", "bid": 219.5, "bid_size": 5.0, "ask": 225.1, "ask_size": 5.0, "iv": 0.7627, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0225, "rho": 0.0, "theo": 221.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.8, "last_trade_time": "2026-09-15T11:47:24", "percent_change": 0.0, "prev_day_close": 226.699996948242}, {"option": "TPL270115C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 38.0, "iv": 0.7995, "open_interest": 8.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0005, "vega": 0.0391, "theta": -0.0162, "rho": 0.0059, "theo": 0.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T13:07:25", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TPL270115P00510000", "bid": 229.4, "bid_size": 5.0, "ask": 235.3, "ask_size": 5.0, "iv": 0.7898, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0225, "rho": 0.0, "theo": 231.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.699996948242}, {"option": "TPL270115C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 58.0, "iv": 0.8511, "open_interest": 42.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0004, "vega": 0.035, "theta": -0.0147, "rho": 0.0052, "theo": 0.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T10:24:56", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TPL270115P00520000", "bid": 237.1, "bid_size": 1.0, "ask": 245.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0225, "rho": 0.0, "theo": 241.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.6, "last_trade_time": "2026-11-04T09:56:51", "percent_change": 0.0, "prev_day_close": 247.0}, {"option": "TPL270115C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.8706, "open_interest": 22.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0004, "vega": 0.0316, "theta": -0.0133, "rho": 0.0046, "theo": 0.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T12:29:11", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TPL270115P00530000", "bid": 247.5, "bid_size": 1.0, "ask": 255.8, "ask_size": 1.0, "iv": 0.7306, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0225, "rho": 0.0, "theo": 251.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.3, "last_trade_time": "2026-11-04T09:54:42", "percent_change": 0.0, "prev_day_close": 257.050003051758}, {"option": "TPL270115C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 50.0, "iv": 0.8147, "open_interest": 919.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0003, "vega": 0.0285, "theta": -0.0121, "rho": 0.0041, "theo": 0.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T12:42:04", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "TPL270115P00540000", "bid": 257.1, "bid_size": 1.0, "ask": 265.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0225, "rho": 0.0, "theo": 261.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.4, "last_trade_time": "2026-11-05T09:33:01", "percent_change": 0.0, "prev_day_close": 266.75}, {"option": "TPL270115C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 59.0, "iv": 0.9082, "open_interest": 1083.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0003, "vega": 0.0234, "theta": -0.0101, "rho": 0.0033, "theo": 0.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T10:27:23", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "TPL270115P00560000", "bid": 277.1, "bid_size": 1.0, "ask": 285.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0225, "rho": 0.0, "theo": 281.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.2, "last_trade_time": "2026-11-04T09:37:55", "percent_change": 0.0, "prev_day_close": 286.75}, {"option": "TPL270115C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.9615, "open_interest": 13.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0002, "vega": 0.0194, "theta": -0.0085, "rho": 0.0026, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T14:35:49", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TPL270115P00580000", "bid": 297.5, "bid_size": 1.0, "ask": 305.8, "ask_size": 1.0, "iv": 0.8254, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0225, "rho": 0.0, "theo": 301.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.699996948242}, {"option": "TPL270115C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.995, "open_interest": 162.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0002, "vega": 0.0161, "theta": -0.0072, "rho": 0.0022, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T14:56:13", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TPL270115P00600000", "bid": 317.1, "bid_size": 1.0, "ask": 325.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0225, "rho": 0.0, "theo": 321.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.600006103516}, {"option": "TPL270115C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.0271, "open_interest": 3.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0001, "vega": 0.0136, "theta": -0.0062, "rho": 0.0018, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TPL270115P00620000", "bid": 337.5, "bid_size": 1.0, "ask": 345.8, "ask_size": 1.0, "iv": 0.8952, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0225, "rho": 0.0, "theo": 341.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.949996948242}, {"option": "TPL270115C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 25.0, "iv": 1.0579, "open_interest": 37.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0001, "vega": 0.0115, "theta": -0.0053, "rho": 0.0015, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-10-13T10:52:50", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TPL270115P00640000", "bid": 357.1, "bid_size": 1.0, "ask": 365.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0225, "rho": 0.0, "theo": 361.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 366.800003051758}, {"option": "TPL270416C00150000", "bid": 126.3, "bid_size": 2.0, "ask": 135.4, "ask_size": 2.0, "iv": 0.5629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0006, "vega": 0.1113, "theta": 0.0, "rho": 0.5503, "theo": 130.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.850002288818}, {"option": "TPL270416P00150000", "bid": 0.15, "bid_size": 16.0, "ask": 1.5, "ask_size": 4.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0006, "vega": 0.1114, "theta": -0.0183, "rho": -0.0336, "theo": 1.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL270416C00155000", "bid": 122.1, "bid_size": 1.0, "ask": 129.8, "ask_size": 4.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0007, "vega": 0.1287, "theta": -0.0029, "rho": 0.585, "theo": 125.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "TPL270416P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.612, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0007, "vega": 0.1291, "theta": -0.0211, "rho": -0.0401, "theo": 1.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL270416C00160000", "bid": 117.5, "bid_size": 1.0, "ask": 124.3, "ask_size": 1.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0008, "vega": 0.148, "theta": -0.0066, "rho": 0.6125, "theo": 121.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.400001525879}, {"option": "TPL270416P00160000", "bid": 0.05, "bid_size": 9.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0008, "vega": 0.1488, "theta": -0.0241, "rho": -0.0477, "theo": 1.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500004805624}, {"option": "TPL270416C00165000", "bid": 112.8, "bid_size": 2.0, "ask": 120.5, "ask_size": 2.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.001, "vega": 0.1687, "theta": -0.0105, "rho": 0.6338, "theo": 116.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.700000762939}, {"option": "TPL270416P00165000", "bid": 0.05, "bid_size": 8.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.6187, "open_interest": 0.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.001, "vega": 0.1693, "theta": -0.0274, "rho": -0.0562, "theo": 1.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500009573996}, {"option": "TPL270416C00170000", "bid": 108.3, "bid_size": 1.0, "ask": 116.0, "ask_size": 2.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0011, "vega": 0.1911, "theta": -0.0146, "rho": 0.6504, "theo": 112.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.299999237061}, {"option": "TPL270416P00170000", "bid": 0.05, "bid_size": 6.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0011, "vega": 0.1922, "theta": -0.0308, "rho": -0.0658, "theo": 2.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3749999050051}, {"option": "TPL270416C00175000", "bid": 103.2, "bid_size": 2.0, "ask": 112.2, "ask_size": 2.0, "iv": 0.5185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0012, "vega": 0.2152, "theta": -0.0189, "rho": 0.6634, "theo": 107.701, "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": 102.900001525879}, {"option": "TPL270416P00175000", "bid": 0.05, "bid_size": 5.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.5631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0012, "vega": 0.2163, "theta": -0.0345, "rho": -0.0766, "theo": 2.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499980963767}, {"option": "TPL270416C00180000", "bid": 98.8, "bid_size": 3.0, "ask": 107.6, "ask_size": 1.0, "iv": 0.5153, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0014, "vega": 0.2403, "theta": -0.0234, "rho": 0.6733, "theo": 103.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.8499984741211}, {"option": "TPL270416P00180000", "bid": 0.05, "bid_size": 9.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0014, "vega": 0.2421, "theta": -0.0384, "rho": -0.0885, "theo": 3.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500009573996}, {"option": "TPL270416C00185000", "bid": 94.4, "bid_size": 2.0, "ask": 103.2, "ask_size": 2.0, "iv": 0.5058, "open_interest": 0.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0016, "vega": 0.2672, "theta": -0.0281, "rho": 0.6811, "theo": 98.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5500030517578}, {"option": "TPL270416P00185000", "bid": 0.1, "bid_size": 3.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0016, "vega": 0.2692, "theta": -0.0424, "rho": -0.1017, "theo": 3.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "TPL270416C00190000", "bid": 90.1, "bid_size": 3.0, "ask": 99.0, "ask_size": 3.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0017, "vega": 0.2948, "theta": -0.0329, "rho": 0.6869, "theo": 94.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.2999992370606}, {"option": "TPL270416P00190000", "bid": 1.05, "bid_size": 10.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0895, "gamma": 0.0018, "vega": 0.2964, "theta": -0.0466, "rho": -0.1161, "theo": 4.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "TPL270416C00195000", "bid": 86.1, "bid_size": 10.0, "ask": 94.2, "ask_size": 10.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0019, "vega": 0.3233, "theta": -0.0378, "rho": 0.6912, "theo": 90.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2999992370606}, {"option": "TPL270416P00195000", "bid": 3.1, "bid_size": 14.0, "ask": 8.9, "ask_size": 19.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0019, "vega": 0.3255, "theta": -0.0508, "rho": -0.1318, "theo": 5.0595, "change": 0.0, "open": 0.0, "high": 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": "TPL270416C00200000", "bid": 82.6, "bid_size": 13.0, "ask": 88.5, "ask_size": 11.0, "iv": 0.4779, "open_interest": 13.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0021, "vega": 0.3529, "theta": -0.0427, "rho": 0.6934, "theo": 86.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.1, "last_trade_time": "2026-11-06T14:22:02", "percent_change": 0.0, "prev_day_close": 82.2999992370606}, {"option": "TPL270416P00200000", "bid": 3.4, "bid_size": 15.0, "ask": 8.9, "ask_size": 23.0, "iv": 0.5091, "open_interest": 10.0, "volume": 1.0, "delta": -0.1147, "gamma": 0.0021, "vega": 0.355, "theta": -0.0551, "rho": -0.1489, "theo": 5.8423, "change": -1.55, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T14:35:22", "percent_change": -22.963, "prev_day_close": 6.75}, {"option": "TPL270416C00210000", "bid": 74.1, "bid_size": 10.0, "ask": 82.0, "ask_size": 10.0, "iv": 0.4874, "open_interest": 1.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0025, "vega": 0.4124, "theta": -0.0527, "rho": 0.6934, "theo": 78.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.5, "last_trade_time": "2026-10-22T09:51:05", "percent_change": 0.0, "prev_day_close": 74.2000007629394}, {"option": "TPL270416P00210000", "bid": 5.4, "bid_size": 16.0, "ask": 9.6, "ask_size": 23.0, "iv": 0.4898, "open_interest": 15.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0025, "vega": 0.4161, "theta": -0.0638, "rho": -0.1868, "theo": 7.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T15:10:40", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "TPL270416C00220000", "bid": 66.6, "bid_size": 10.0, "ask": 73.3, "ask_size": 11.0, "iv": 0.472, "open_interest": 3.0, "volume": 3.0, "delta": 0.8224, "gamma": 0.0029, "vega": 0.4716, "theta": -0.0624, "rho": 0.6869, "theo": 70.7357, "change": -2.5, "open": 64.45, "high": 64.45, "low": 64.45, "tick": "down", "last_trade_price": 64.45, "last_trade_time": "2026-11-09T09:39:45", "percent_change": -3.73413, "prev_day_close": 66.9500007629394}, {"option": "TPL270416P00220000", "bid": 6.9, "bid_size": 10.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.4708, "open_interest": 4.0, "volume": 1.0, "delta": -0.1772, "gamma": 0.0029, "vega": 0.4749, "theta": -0.0723, "rho": -0.2293, "theo": 9.8985, "change": -0.3, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T09:34:37", "percent_change": -2.91262, "prev_day_close": 10.3000001907349}, {"option": "TPL270416C00230000", "bid": 59.9, "bid_size": 10.0, "ask": 65.6, "ask_size": 10.0, "iv": 0.4686, "open_interest": 1.0, "volume": 0.0, "delta": 0.7862, "gamma": 0.0033, "vega": 0.5287, "theta": -0.0716, "rho": 0.674, "theo": 63.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.31, "last_trade_time": "2026-11-05T14:05:06", "percent_change": 0.0, "prev_day_close": 60.0999984741211}, {"option": "TPL270416P00230000", "bid": 9.8, "bid_size": 12.0, "ask": 13.3, "ask_size": 17.0, "iv": 0.465, "open_interest": 25.0, "volume": 0.0, "delta": -0.214, "gamma": 0.0033, "vega": 0.5314, "theta": -0.0802, "rho": -0.2763, "theo": 12.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.08, "last_trade_time": "2026-11-06T13:14:31", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "TPL270416C00240000", "bid": 53.3, "bid_size": 10.0, "ask": 59.4, "ask_size": 10.0, "iv": 0.4714, "open_interest": 1.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0036, "vega": 0.5811, "theta": -0.0799, "rho": 0.6555, "theo": 56.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2026-11-04T15:37:15", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "TPL270416P00240000", "bid": 12.7, "bid_size": 13.0, "ask": 18.2, "ask_size": 13.0, "iv": 0.4761, "open_interest": 19.0, "volume": 1.0, "delta": -0.254, "gamma": 0.0037, "vega": 0.5842, "theta": -0.0874, "rho": -0.3268, "theo": 15.6582, "change": -2.45, "open": 13.55, "high": 13.55, "low": 13.55, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-11-09T11:23:48", "percent_change": -15.3125, "prev_day_close": 15.9999995231628}, {"option": "TPL270416C00250000", "bid": 46.6, "bid_size": 12.0, "ask": 54.3, "ask_size": 11.0, "iv": 0.4738, "open_interest": 3.0, "volume": 0.0, "delta": 0.7049, "gamma": 0.0039, "vega": 0.627, "theta": -0.0872, "rho": 0.6321, "theo": 50.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.95, "last_trade_time": "2026-11-05T14:26:29", "percent_change": 0.0, "prev_day_close": 47.6500015258789}, {"option": "TPL270416P00250000", "bid": 16.7, "bid_size": 19.0, "ask": 21.5, "ask_size": 41.0, "iv": 0.4735, "open_interest": 78.0, "volume": 2.0, "delta": -0.2967, "gamma": 0.004, "vega": 0.6302, "theta": -0.0934, "rho": -0.3804, "theo": 19.2423, "change": -2.25, "open": 16.78, "high": 17.6, "low": 16.78, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-09T11:35:49", "percent_change": -11.335, "prev_day_close": 19.8499994277954}, {"option": "TPL270416C00260000", "bid": 41.1, "bid_size": 15.0, "ask": 47.2, "ask_size": 10.0, "iv": 0.4626, "open_interest": 9.0, "volume": 0.0, "delta": 0.6611, "gamma": 0.0042, "vega": 0.6652, "theta": -0.0932, "rho": 0.6039, "theo": 44.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.85, "last_trade_time": "2026-11-06T10:19:13", "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "TPL270416P00260000", "bid": 21.2, "bid_size": 28.0, "ask": 26.7, "ask_size": 53.0, "iv": 0.4817, "open_interest": 153.0, "volume": 10.0, "delta": -0.3414, "gamma": 0.0043, "vega": 0.6679, "theta": -0.0983, "rho": -0.4333, "theo": 23.3185, "change": -3.95, "open": 23.1, "high": 23.1, "low": 20.85, "tick": "down", "last_trade_price": 20.85, "last_trade_time": "2026-11-09T11:16:01", "percent_change": -15.9274, "prev_day_close": 24.8000001907349}, {"option": "TPL270416C00270000", "bid": 35.8, "bid_size": 15.0, "ask": 42.0, "ask_size": 11.0, "iv": 0.4606, "open_interest": 5.0, "volume": 0.0, "delta": 0.616, "gamma": 0.0044, "vega": 0.6944, "theta": -0.0977, "rho": 0.572, "theo": 39.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-06T10:09:51", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "TPL270416P00270000", "bid": 23.9, "bid_size": 29.0, "ask": 30.0, "ask_size": 23.0, "iv": 0.4557, "open_interest": 19.0, "volume": 510.0, "delta": -0.3875, "gamma": 0.0045, "vega": 0.6962, "theta": -0.1017, "rho": -0.4881, "theo": 27.8935, "change": -1.5, "open": 26.3, "high": 28.8, "low": 25.2, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-11-09T15:22:50", "percent_change": -5.06757, "prev_day_close": 29.6000003814697}, {"option": "TPL270416C00280000", "bid": 31.8, "bid_size": 23.0, "ask": 37.2, "ask_size": 20.0, "iv": 0.4639, "open_interest": 5.0, "volume": 4.0, "delta": 0.5705, "gamma": 0.0046, "vega": 0.7141, "theta": -0.1008, "rho": 0.538, "theo": 34.6898, "change": 5.65, "open": 31.3, "high": 37.9, "low": 30.6, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2026-11-09T11:57:21", "percent_change": 17.5194, "prev_day_close": 32.25}, {"option": "TPL270416P00280000", "bid": 28.7, "bid_size": 31.0, "ask": 36.9, "ask_size": 42.0, "iv": 0.4644, "open_interest": 79.0, "volume": 31.0, "delta": -0.4342, "gamma": 0.0047, "vega": 0.7148, "theta": -0.1038, "rho": -0.5406, "theo": 32.9585, "change": -1.15, "open": 30.7, "high": 34.1, "low": 29.8, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-11-09T14:49:48", "percent_change": -3.26241, "prev_day_close": 35.25}, {"option": "TPL270416C00290000", "bid": 26.8, "bid_size": 44.0, "ask": 34.0, "ask_size": 35.0, "iv": 0.465, "open_interest": 7.0, "volume": 0.0, "delta": 0.5253, "gamma": 0.0047, "vega": 0.7243, "theta": -0.1024, "rho": 0.5017, "theo": 30.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-11-06T11:56:22", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "TPL270416P00290000", "bid": 33.7, "bid_size": 10.0, "ask": 42.0, "ask_size": 10.0, "iv": 0.4552, "open_interest": 15.0, "volume": 1.0, "delta": -0.4809, "gamma": 0.0048, "vega": 0.7231, "theta": -0.1044, "rho": -0.589, "theo": 38.5062, "change": -3.7, "open": 37.4, "high": 37.4, "low": 37.4, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-11-09T13:12:41", "percent_change": -9.00243, "prev_day_close": 41.1000003814697}, {"option": "TPL270416C00300000", "bid": 22.9, "bid_size": 92.0, "ask": 28.8, "ask_size": 73.0, "iv": 0.454, "open_interest": 1401.0, "volume": 31.0, "delta": 0.4808, "gamma": 0.0047, "vega": 0.7251, "theta": -0.1026, "rho": 0.4645, "theo": 26.4545, "change": 3.55, "open": 21.9, "high": 29.7, "low": 21.9, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-11-09T15:30:36", "percent_change": 14.6998, "prev_day_close": 24.1500005722046}, {"option": "TPL270416P00300000", "bid": 41.4, "bid_size": 10.0, "ask": 48.0, "ask_size": 10.0, "iv": 0.4648, "open_interest": 20.0, "volume": 1.0, "delta": -0.5269, "gamma": 0.0049, "vega": 0.7215, "theta": -0.1038, "rho": -0.6328, "theo": 44.5228, "change": -1.45, "open": 44.8, "high": 44.8, "low": 44.8, "tick": "up", "last_trade_price": 44.8, "last_trade_time": "2026-11-09T15:46:30", "percent_change": -3.13514, "prev_day_close": 46.25}, {"option": "TPL270416C00310000", "bid": 20.4, "bid_size": 72.0, "ask": 25.4, "ask_size": 68.0, "iv": 0.4596, "open_interest": 215.0, "volume": 3.0, "delta": 0.4378, "gamma": 0.0047, "vega": 0.7175, "theta": -0.1015, "rho": 0.4277, "theo": 22.9879, "change": 1.55, "open": 22.4, "high": 22.4, "low": 22.4, "tick": "no_change", "last_trade_price": 22.4, "last_trade_time": "2026-11-09T13:57:31", "percent_change": 7.43406, "prev_day_close": 20.8499994277954}, {"option": "TPL270416P00310000", "bid": 46.1, "bid_size": 10.0, "ask": 55.0, "ask_size": 10.0, "iv": 0.4547, "open_interest": 15.0, "volume": 0.0, "delta": -0.5718, "gamma": 0.0049, "vega": 0.7104, "theta": -0.1019, "rho": -0.6694, "theo": 50.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.25, "last_trade_time": "2026-11-04T14:50:16", "percent_change": 0.0, "prev_day_close": 53.1999988555908}, {"option": "TPL270416C00320000", "bid": 16.9, "bid_size": 54.0, "ask": 22.1, "ask_size": 65.0, "iv": 0.4535, "open_interest": 459.0, "volume": 0.0, "delta": 0.3967, "gamma": 0.0046, "vega": 0.7019, "theta": -0.0993, "rho": 0.3907, "theo": 19.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.63, "last_trade_time": "2026-11-06T14:52:21", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "TPL270416P00320000", "bid": 52.8, "bid_size": 13.0, "ask": 61.7, "ask_size": 10.0, "iv": 0.4507, "open_interest": 28.0, "volume": 0.0, "delta": -0.6151, "gamma": 0.0048, "vega": 0.6913, "theta": -0.099, "rho": -0.6975, "theo": 57.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.8, "last_trade_time": "2026-11-06T10:16:37", "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "TPL270416C00330000", "bid": 12.9, "bid_size": 15.0, "ask": 20.0, "ask_size": 30.0, "iv": 0.4471, "open_interest": 6.0, "volume": 0.0, "delta": 0.3577, "gamma": 0.0044, "vega": 0.6803, "theta": -0.0962, "rho": 0.3556, "theo": 17.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-11-05T11:06:21", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "TPL270416P00330000", "bid": 60.8, "bid_size": 12.0, "ask": 68.6, "ask_size": 10.0, "iv": 0.4521, "open_interest": 30.0, "volume": 0.0, "delta": -0.6563, "gamma": 0.0047, "vega": 0.6635, "theta": -0.0952, "rho": -0.7193, "theo": 65.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.8, "last_trade_time": "2026-11-06T10:45:10", "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "TPL270416C00340000", "bid": 12.2, "bid_size": 20.0, "ask": 18.7, "ask_size": 21.0, "iv": 0.4668, "open_interest": 9.0, "volume": 0.0, "delta": 0.3213, "gamma": 0.0043, "vega": 0.653, "theta": -0.0923, "rho": 0.3215, "theo": 14.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-06T10:51:23", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "TPL270416P00340000", "bid": 70.0, "bid_size": 10.0, "ask": 76.0, "ask_size": 10.0, "iv": 0.4619, "open_interest": 23.0, "volume": 1.0, "delta": -0.6954, "gamma": 0.0046, "vega": 0.6304, "theta": -0.0907, "rho": -0.7311, "theo": 72.7297, "change": -3.35, "open": 72.5, "high": 72.5, "low": 72.5, "tick": "up", "last_trade_price": 72.5, "last_trade_time": "2026-11-09T10:11:58", "percent_change": -4.41661, "prev_day_close": 75.8500022888184}, {"option": "TPL270416C00350000", "bid": 10.1, "bid_size": 43.0, "ask": 13.5, "ask_size": 28.0, "iv": 0.441, "open_interest": 455.0, "volume": 0.0, "delta": 0.2875, "gamma": 0.0041, "vega": 0.622, "theta": -0.0878, "rho": 0.2896, "theo": 12.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T11:21:32", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "TPL270416P00350000", "bid": 76.5, "bid_size": 10.0, "ask": 82.4, "ask_size": 10.0, "iv": 0.4358, "open_interest": 23.0, "volume": 5.0, "delta": -0.732, "gamma": 0.0044, "vega": 0.591, "theta": -0.0855, "rho": -0.7369, "theo": 80.6764, "change": -4.5, "open": 78.95, "high": 78.95, "low": 78.95, "tick": "up", "last_trade_price": 78.95, "last_trade_time": "2026-11-09T10:30:34", "percent_change": -5.39245, "prev_day_close": 83.4500007629394}, {"option": "TPL270416C00360000", "bid": 7.3, "bid_size": 18.0, "ask": 14.3, "ask_size": 19.0, "iv": 0.4534, "open_interest": 22.0, "volume": 1.0, "delta": 0.2564, "gamma": 0.0038, "vega": 0.5878, "theta": -0.0829, "rho": 0.2597, "theo": 10.9918, "change": -1.2, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-09T14:58:11", "percent_change": -11.0092, "prev_day_close": 10.9000000953674}, {"option": "TPL270416P00360000", "bid": 85.2, "bid_size": 10.0, "ask": 90.5, "ask_size": 10.0, "iv": 0.4366, "open_interest": 4.0, "volume": 0.0, "delta": -0.7661, "gamma": 0.0042, "vega": 0.548, "theta": -0.0799, "rho": -0.7234, "theo": 88.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-10-21T12:45:20", "percent_change": 0.0, "prev_day_close": 91.8499984741211}, {"option": "TPL270416C00370000", "bid": 5.7, "bid_size": 33.0, "ask": 13.0, "ask_size": 21.0, "iv": 0.4548, "open_interest": 31.0, "volume": 1.0, "delta": 0.2279, "gamma": 0.0036, "vega": 0.552, "theta": -0.0778, "rho": 0.2321, "theo": 9.4392, "change": -0.2, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T13:46:27", "percent_change": -2.29885, "prev_day_close": 8.7000002861023}, {"option": "TPL270416P00370000", "bid": 92.7, "bid_size": 10.0, "ask": 100.8, "ask_size": 10.0, "iv": 0.4427, "open_interest": 16.0, "volume": 0.0, "delta": -0.7975, "gamma": 0.004, "vega": 0.5031, "theta": -0.0737, "rho": -0.7157, "theo": 97.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.1, "last_trade_time": "2026-10-20T12:48:24", "percent_change": 0.0, "prev_day_close": 100.650001525879}, {"option": "TPL270416C00380000", "bid": 6.0, "bid_size": 10.0, "ask": 9.6, "ask_size": 20.0, "iv": 0.4505, "open_interest": 40.0, "volume": 1.0, "delta": 0.2022, "gamma": 0.0034, "vega": 0.5151, "theta": -0.0725, "rho": 0.2067, "theo": 8.1006, "change": 1.75, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T13:43:03", "percent_change": 28.0, "prev_day_close": 6.25}, {"option": "TPL270416P00380000", "bid": 102.5, "bid_size": 21.0, "ask": 107.8, "ask_size": 10.0, "iv": 0.4329, "open_interest": 109.0, "volume": 0.0, "delta": -0.8262, "gamma": 0.0037, "vega": 0.4549, "theta": -0.0671, "rho": -0.686, "theo": 106.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.4, "last_trade_time": "2026-10-19T14:31:44", "percent_change": 0.0, "prev_day_close": 109.550003051758}, {"option": "TPL270416C00390000", "bid": 4.8, "bid_size": 13.0, "ask": 10.5, "ask_size": 28.0, "iv": 0.4712, "open_interest": 23.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.0031, "vega": 0.4784, "theta": -0.0673, "rho": 0.1837, "theo": 6.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T13:44:36", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "TPL270416P00390000", "bid": 111.6, "bid_size": 10.0, "ask": 117.1, "ask_size": 10.0, "iv": 0.4366, "open_interest": 5.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0035, "vega": 0.4073, "theta": -0.06, "rho": -0.6633, "theo": 115.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.8, "last_trade_time": "2026-09-15T11:46:39", "percent_change": 0.0, "prev_day_close": 118.950000762939}, {"option": "TPL270416C00400000", "bid": 4.2, "bid_size": 16.0, "ask": 8.1, "ask_size": 41.0, "iv": 0.4613, "open_interest": 810.0, "volume": 0.0, "delta": 0.158, "gamma": 0.0029, "vega": 0.4418, "theta": -0.0621, "rho": 0.1627, "theo": 5.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T10:15:32", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "TPL270416P00400000", "bid": 119.3, "bid_size": 3.0, "ask": 128.0, "ask_size": 1.0, "iv": 0.4392, "open_interest": 2.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0032, "vega": 0.3595, "theta": -0.0526, "rho": -0.6238, "theo": 124.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.75, "last_trade_time": "2026-11-04T11:45:00", "percent_change": 0.0, "prev_day_close": 128.299999237061}, {"option": "TPL270416C00410000", "bid": 3.3, "bid_size": 52.0, "ask": 9.1, "ask_size": 48.0, "iv": 0.4835, "open_interest": 89.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0026, "vega": 0.407, "theta": -0.0571, "rho": 0.1441, "theo": 5.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T10:57:07", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "TPL270416P00410000", "bid": 128.9, "bid_size": 1.0, "ask": 137.2, "ask_size": 1.0, "iv": 0.4406, "open_interest": 2.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0029, "vega": 0.3136, "theta": -0.0448, "rho": -0.5947, "theo": 133.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-11-02T10:48:30", "percent_change": 0.0, "prev_day_close": 137.75}, {"option": "TPL270416C00420000", "bid": 2.0, "bid_size": 12.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.4844, "open_interest": 6.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0024, "vega": 0.3728, "theta": -0.0523, "rho": 0.1271, "theo": 4.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-11-05T11:18:17", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "TPL270416P00420000", "bid": 138.4, "bid_size": 1.0, "ask": 147.0, "ask_size": 1.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0027, "vega": 0.2667, "theta": -0.0376, "rho": -0.5438, "theo": 142.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "TPL270416C00430000", "bid": 1.95, "bid_size": 7.0, "ask": 8.5, "ask_size": 19.0, "iv": 0.499, "open_interest": 6.0, "volume": 0.0, "delta": 0.1081, "gamma": 0.0022, "vega": 0.3411, "theta": -0.0478, "rho": 0.1124, "theo": 3.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-11-05T14:51:50", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "TPL270416P00430000", "bid": 148.4, "bid_size": 10.0, "ask": 156.2, "ask_size": 10.0, "iv": 0.4494, "open_interest": 40.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.0025, "vega": 0.2294, "theta": -0.0306, "rho": -0.4967, "theo": 152.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.5, "last_trade_time": "2026-11-06T11:45:18", "percent_change": 0.0, "prev_day_close": 156.899993896484}, {"option": "TPL270416C00440000", "bid": 0.7, "bid_size": 17.0, "ask": 6.7, "ask_size": 25.0, "iv": 0.4742, "open_interest": 13.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.002, "vega": 0.3108, "theta": -0.0436, "rho": 0.0989, "theo": 3.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T12:49:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL270416P00440000", "bid": 158.8, "bid_size": 1.0, "ask": 165.9, "ask_size": 1.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0025, "vega": 0.182, "theta": -0.024, "rho": -0.4253, "theo": 162.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.75}, {"option": "TPL270416C00450000", "bid": 0.05, "bid_size": 7.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.4808, "open_interest": 150.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0018, "vega": 0.2827, "theta": -0.0396, "rho": 0.0872, "theo": 2.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-03T11:33:47", "percent_change": 0.0, "prev_day_close": 3.6499999165535}, {"option": "TPL270416P00450000", "bid": 167.7, "bid_size": 1.0, "ask": 176.0, "ask_size": 3.0, "iv": 0.4588, "open_interest": 1.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0024, "vega": 0.1391, "theta": -0.0228, "rho": -0.3412, "theo": 171.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.7, "last_trade_time": "2026-10-14T14:29:11", "percent_change": 0.0, "prev_day_close": 176.849998474121}, {"option": "TPL270416C00460000", "bid": 0.4, "bid_size": 7.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.5231, "open_interest": 2.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0016, "vega": 0.2568, "theta": -0.0359, "rho": 0.0768, "theo": 2.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-10-16T12:45:26", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "TPL270416P00460000", "bid": 177.6, "bid_size": 1.0, "ask": 185.9, "ask_size": 2.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0022, "vega": 0.0818, "theta": -0.0329, "rho": -0.1942, "theo": 181.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.900001525879}, {"option": "TPL270416C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.4786, "open_interest": 22.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.0015, "vega": 0.2325, "theta": -0.0326, "rho": 0.0675, "theo": 2.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-14T14:00:45", "percent_change": 0.0, "prev_day_close": 2.6499999538064}, {"option": "TPL270416P00470000", "bid": 187.0, "bid_size": 1.0, "ask": 196.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0018, "vega": 0.0614, "theta": -0.0382, "rho": -0.0159, "theo": 191.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.91, "last_trade_time": "2026-09-25T12:37:46", "percent_change": 0.0, "prev_day_close": 196.800003051758}, {"option": "TPL270416C00480000", "bid": 0.1, "bid_size": 4.0, "ask": 6.8, "ask_size": 14.0, "iv": 0.5305, "open_interest": 4.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0013, "vega": 0.2106, "theta": -0.0295, "rho": 0.0595, "theo": 1.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-03T11:54:05", "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "TPL270416P00480000", "bid": 197.0, "bid_size": 1.0, "ask": 206.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0008, "vega": 0.0, "theta": -0.0376, "rho": 0.0, "theo": 201.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.800003051758}, {"option": "TPL270416C00490000", "bid": 0.05, "bid_size": 10.0, "ask": 6.1, "ask_size": 23.0, "iv": 0.5319, "open_interest": 3.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0012, "vega": 0.1905, "theta": -0.0266, "rho": 0.0524, "theo": 1.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-03T13:49:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL270416P00490000", "bid": 208.1, "bid_size": 5.0, "ask": 215.8, "ask_size": 5.0, "iv": 0.5347, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0003, "vega": 0.0, "theta": -0.0376, "rho": 0.0, "theo": 211.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.8, "last_trade_time": "2026-09-08T10:28:22", "percent_change": 0.0, "prev_day_close": 216.700004577637}, {"option": "TPL270416C00500000", "bid": 0.9, "bid_size": 10.0, "ask": 2.4, "ask_size": 14.0, "iv": 0.4837, "open_interest": 192.0, "volume": 10.0, "delta": 0.044, "gamma": 0.0011, "vega": 0.1719, "theta": -0.0241, "rho": 0.0461, "theo": 1.3216, "change": -0.8, "open": 1.85, "high": 1.95, "low": 1.85, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T10:03:53", "percent_change": -29.6296, "prev_day_close": 2.70000010728836}, {"option": "TPL270416P00500000", "bid": 217.9, "bid_size": 5.0, "ask": 225.8, "ask_size": 5.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0376, "rho": 0.0, "theo": 221.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.15, "last_trade_time": "2026-09-15T11:47:24", "percent_change": 0.0, "prev_day_close": 227.050003051758}, {"option": "TPL270416C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.5479, "open_interest": 11.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0009, "vega": 0.1402, "theta": -0.0196, "rho": 0.0358, "theo": 0.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-03T13:14:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL270416P00520000", "bid": 237.9, "bid_size": 5.0, "ask": 245.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0376, "rho": 0.0, "theo": 241.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.5}, {"option": "TPL270416C00540000", "bid": 0.2, "bid_size": 6.0, "ask": 5.7, "ask_size": 14.0, "iv": 0.5944, "open_interest": 5.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0007, "vega": 0.114, "theta": -0.016, "rho": 0.0279, "theo": 0.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-19T11:37:34", "percent_change": 0.0, "prev_day_close": 3.10000000149012}, {"option": "TPL270416P00540000", "bid": 257.0, "bid_size": 1.0, "ask": 266.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0376, "rho": 0.0, "theo": 261.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.600006103516}, {"option": "TPL270416C00560000", "bid": 0.05, "bid_size": 2.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.6094, "open_interest": 5.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0006, "vega": 0.0928, "theta": -0.013, "rho": 0.0218, "theo": 0.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-10-22T10:58:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPL270416P00560000", "bid": 277.3, "bid_size": 3.0, "ask": 286.0, "ask_size": 1.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0376, "rho": 0.0, "theo": 281.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.800003051758}, {"option": "TPL270917C00150000", "bid": 130.0, "bid_size": 10.0, "ask": 139.0, "ask_size": 5.0, "iv": 0.4798, "open_interest": 0.0, "volume": 1.0, "delta": 0.95, "gamma": 0.0008, "vega": 0.2625, "theta": -0.0004, "rho": 1.0361, "theo": 134.8124, "change": 137.04, "open": 137.04, "high": 137.04, "low": 137.04, "tick": "up", "last_trade_price": 137.04, "last_trade_time": "2026-11-09T13:05:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TPL270917P00150000", "bid": 0.05, "bid_size": 10.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0008, "vega": 0.266, "theta": -0.0202, "rho": -0.1357, "theo": 3.0982, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00155000", "bid": 126.0, "bid_size": 10.0, "ask": 135.0, "ask_size": 5.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0009, "vega": 0.2911, "theta": -0.0032, "rho": 1.0561, "theo": 130.5182, "change": 0.0, "open": 0.0, "high": 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": "TPL270917P00155000", "bid": 0.05, "bid_size": 10.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.5347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0009, "vega": 0.2955, "theta": -0.0223, "rho": -0.1554, "theo": 3.6203, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00160000", "bid": 122.0, "bid_size": 10.0, "ask": 131.0, "ask_size": 10.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.001, "vega": 0.3196, "theta": -0.0061, "rho": 1.0734, "theo": 126.2806, "change": 0.0, "open": 0.0, "high": 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": "TPL270917P00160000", "bid": 0.2, "bid_size": 10.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.001, "vega": 0.3273, "theta": -0.0246, "rho": -0.1769, "theo": 4.2029, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00165000", "bid": 117.0, "bid_size": 10.0, "ask": 127.0, "ask_size": 10.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0011, "vega": 0.3547, "theta": -0.0091, "rho": 1.0907, "theo": 122.1067, "change": 0.0, "open": 0.0, "high": 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": "TPL270917P00165000", "bid": 0.05, "bid_size": 10.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0011, "vega": 0.3586, "theta": -0.0269, "rho": -0.1997, "theo": 4.852, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00170000", "bid": 113.0, "bid_size": 10.0, "ask": 122.0, "ask_size": 5.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0012, "vega": 0.3858, "theta": -0.0122, "rho": 1.1036, "theo": 118.0035, "change": 0.0, "open": 0.0, "high": 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": "TPL270917P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0012, "vega": 0.3914, "theta": -0.0293, "rho": -0.2241, "theo": 5.5676, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00175000", "bid": 109.0, "bid_size": 10.0, "ask": 118.0, "ask_size": 10.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0013, "vega": 0.4191, "theta": -0.0152, "rho": 1.1152, "theo": 113.9658, "change": 0.0, "open": 0.0, "high": 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": "TPL270917P00175000", "bid": 1.0, "bid_size": 10.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0014, "vega": 0.4261, "theta": -0.0317, "rho": -0.2508, "theo": 6.3543, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00180000", "bid": 105.0, "bid_size": 10.0, "ask": 114.0, "ask_size": 10.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0014, "vega": 0.4545, "theta": -0.0183, "rho": 1.1269, "theo": 110.006, "change": 0.0, "open": 0.0, "high": 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": "TPL270917P00180000", "bid": 2.0, "bid_size": 10.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0015, "vega": 0.4593, "theta": -0.0342, "rho": -0.2789, "theo": 7.2174, "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": 0.0}, {"option": "TPL270917C00185000", "bid": 101.1, "bid_size": 10.0, "ask": 111.0, "ask_size": 10.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0016, "vega": 0.4873, "theta": -0.0214, "rho": 1.1339, "theo": 106.1222, "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": 0.0}, {"option": "TPL270917P00185000", "bid": 3.0, "bid_size": 10.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0016, "vega": 0.4936, "theta": -0.0366, "rho": -0.3075, "theo": 8.1563, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00190000", "bid": 97.5, "bid_size": 10.0, "ask": 107.0, "ask_size": 10.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0017, "vega": 0.5232, "theta": -0.0245, "rho": 1.144, "theo": 102.313, "change": 0.0, "open": 0.0, "high": 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": "TPL270917P00190000", "bid": 4.0, "bid_size": 10.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.1255, "gamma": 0.0017, "vega": 0.5295, "theta": -0.039, "rho": -0.3391, "theo": 9.1745, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00195000", "bid": 94.0, "bid_size": 10.0, "ask": 103.0, "ask_size": 10.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.0018, "vega": 0.5572, "theta": -0.0276, "rho": 1.1461, "theo": 98.5907, "change": 0.0, "open": 0.0, "high": 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": "TPL270917P00195000", "bid": 5.0, "bid_size": 10.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.0018, "vega": 0.5629, "theta": -0.0415, "rho": -0.3716, "theo": 10.2781, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00200000", "bid": 90.0, "bid_size": 10.0, "ask": 100.0, "ask_size": 10.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.0019, "vega": 0.5901, "theta": -0.0306, "rho": 1.147, "theo": 94.9499, "change": 0.0, "open": 0.0, "high": 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": "TPL270917P00200000", "bid": 6.3, "bid_size": 10.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.4669, "open_interest": 0.0, "volume": 1.0, "delta": -0.1504, "gamma": 0.002, "vega": 0.5972, "theta": -0.0438, "rho": -0.4045, "theo": 11.4644, "change": 11.6, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T15:07:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TPL270917C00210000", "bid": 83.0, "bid_size": 10.0, "ask": 93.0, "ask_size": 10.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.0021, "vega": 0.6575, "theta": -0.0364, "rho": 1.1489, "theo": 87.9238, "change": 0.0, "open": 0.0, "high": 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": "TPL270917P00210000", "bid": 9.0, "bid_size": 10.0, "ask": 19.0, "ask_size": 10.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": -0.1774, "gamma": 0.0022, "vega": 0.6644, "theta": -0.0485, "rho": -0.4766, "theo": 14.1007, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00220000", "bid": 77.0, "bid_size": 10.0, "ask": 86.0, "ask_size": 10.0, "iv": 0.4699, "open_interest": 0.0, "volume": 3.0, "delta": 0.7966, "gamma": 0.0024, "vega": 0.7208, "theta": -0.0419, "rho": 1.1448, "theo": 81.2499, "change": 78.05, "open": 78.05, "high": 78.05, "low": 78.05, "tick": "up", "last_trade_price": 78.05, "last_trade_time": "2026-11-09T09:44:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TPL270917P00220000", "bid": 12.0, "bid_size": 10.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.2064, "gamma": 0.0024, "vega": 0.7277, "theta": -0.0528, "rho": -0.5478, "theo": 17.0951, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00230000", "bid": 70.0, "bid_size": 10.0, "ask": 80.0, "ask_size": 10.0, "iv": 0.4648, "open_interest": 0.0, "volume": 6.0, "delta": 0.767, "gamma": 0.0026, "vega": 0.7792, "theta": -0.047, "rho": 1.1264, "theo": 74.936, "change": 71.94, "open": 69.01, "high": 71.94, "low": 69.01, "tick": "up", "last_trade_price": 71.94, "last_trade_time": "2026-11-09T09:44:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TPL270917P00230000", "bid": 15.0, "bid_size": 10.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.4497, "open_interest": 0.0, "volume": 0.0, "delta": -0.237, "gamma": 0.0026, "vega": 0.7863, "theta": -0.0568, "rho": -0.6267, "theo": 20.4621, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00240000", "bid": 64.0, "bid_size": 10.0, "ask": 74.0, "ask_size": 10.0, "iv": 0.4619, "open_interest": 0.0, "volume": 0.0, "delta": 0.7361, "gamma": 0.0028, "vega": 0.8327, "theta": -0.0516, "rho": 1.1106, "theo": 68.9857, "change": 0.0, "open": 0.0, "high": 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": "TPL270917P00240000", "bid": 19.0, "bid_size": 10.0, "ask": 29.0, "ask_size": 10.0, "iv": 0.4593, "open_interest": 0.0, "volume": 2.0, "delta": -0.2689, "gamma": 0.0029, "vega": 0.8391, "theta": -0.0603, "rho": -0.7061, "theo": 24.1991, "change": 23.0, "open": 22.18, "high": 23.0, "low": 22.18, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T11:16:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TPL270917C00250000", "bid": 59.0, "bid_size": 10.0, "ask": 68.0, "ask_size": 10.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": 0.7043, "gamma": 0.0029, "vega": 0.8801, "theta": -0.0557, "rho": 1.089, "theo": 63.3964, "change": 0.0, "open": 0.0, "high": 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": "TPL270917P00250000", "bid": 23.1, "bid_size": 1.0, "ask": 33.0, "ask_size": 10.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": -0.302, "gamma": 0.003, "vega": 0.8861, "theta": -0.0633, "rho": -0.7873, "theo": 28.3157, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00260000", "bid": 54.0, "bid_size": 10.0, "ask": 63.0, "ask_size": 10.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": 0.6719, "gamma": 0.0031, "vega": 0.9203, "theta": -0.0592, "rho": 1.0715, "theo": 58.1667, "change": 0.0, "open": 0.0, "high": 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": "TPL270917P00260000", "bid": 28.0, "bid_size": 10.0, "ask": 38.0, "ask_size": 10.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": -0.3358, "gamma": 0.0032, "vega": 0.9256, "theta": -0.0659, "rho": -0.8619, "theo": 32.8016, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00270000", "bid": 49.0, "bid_size": 10.0, "ask": 57.8, "ask_size": 10.0, "iv": 0.4572, "open_interest": 0.0, "volume": 2.0, "delta": 0.6392, "gamma": 0.0032, "vega": 0.9536, "theta": -0.0621, "rho": 1.0535, "theo": 53.2899, "change": 48.4, "open": 48.4, "high": 48.4, "low": 48.4, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-11-09T09:40:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TPL270917P00270000", "bid": 33.0, "bid_size": 10.0, "ask": 42.0, "ask_size": 10.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": -0.3701, "gamma": 0.0034, "vega": 0.9574, "theta": -0.0678, "rho": -0.9435, "theo": 37.66, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00280000", "bid": 44.0, "bid_size": 10.0, "ask": 54.0, "ask_size": 10.0, "iv": 0.457, "open_interest": 0.0, "volume": 0.0, "delta": 0.6065, "gamma": 0.0033, "vega": 0.9795, "theta": -0.0644, "rho": 1.0195, "theo": 48.7569, "change": 0.0, "open": 0.0, "high": 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": "TPL270917P00280000", "bid": 38.0, "bid_size": 10.0, "ask": 43.6, "ask_size": 3.0, "iv": 0.4334, "open_interest": 0.0, "volume": 1.0, "delta": -0.4046, "gamma": 0.0035, "vega": 0.9808, "theta": -0.0692, "rho": -1.0108, "theo": 42.8751, "change": 40.7, "open": 40.7, "high": 40.7, "low": 40.7, "tick": "up", "last_trade_price": 40.7, "last_trade_time": "2026-11-09T10:33:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TPL270917C00290000", "bid": 40.0, "bid_size": 10.0, "ask": 50.0, "ask_size": 10.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": 0.5741, "gamma": 0.0034, "vega": 0.9984, "theta": -0.0662, "rho": 0.9784, "theo": 44.552, "change": 0.0, "open": 0.0, "high": 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": "TPL270917P00290000", "bid": 43.1, "bid_size": 10.0, "ask": 53.0, "ask_size": 10.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": -0.4392, "gamma": 0.0036, "vega": 0.9975, "theta": -0.07, "rho": -1.0883, "theo": 48.4446, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00300000", "bid": 36.0, "bid_size": 10.0, "ask": 46.0, "ask_size": 10.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": 0.5421, "gamma": 0.0034, "vega": 1.0104, "theta": -0.0675, "rho": 0.936, "theo": 40.6639, "change": 0.0, "open": 0.0, "high": 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": "TPL270917P00300000", "bid": 49.2, "bid_size": 10.0, "ask": 59.0, "ask_size": 10.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.4735, "gamma": 0.0037, "vega": 1.0051, "theta": -0.0704, "rho": -1.146, "theo": 54.3479, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00310000", "bid": 32.0, "bid_size": 10.0, "ask": 42.0, "ask_size": 10.0, "iv": 0.45, "open_interest": 0.0, "volume": 1.0, "delta": 0.5107, "gamma": 0.0034, "vega": 1.0157, "theta": -0.0682, "rho": 0.8917, "theo": 37.0747, "change": 37.31, "open": 37.31, "high": 37.31, "low": 37.31, "tick": "up", "last_trade_price": 37.31, "last_trade_time": "2026-11-09T15:30:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TPL270917P00310000", "bid": 56.0, "bid_size": 10.0, "ask": 65.0, "ask_size": 10.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": -0.5074, "gamma": 0.0037, "vega": 1.0056, "theta": -0.0702, "rho": -1.2098, "theo": 60.5821, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00320000", "bid": 29.0, "bid_size": 10.0, "ask": 38.4, "ask_size": 10.0, "iv": 0.4489, "open_interest": 0.0, "volume": 4.0, "delta": 0.4801, "gamma": 0.0034, "vega": 1.015, "theta": -0.0684, "rho": 0.8469, "theo": 33.7725, "change": 33.3, "open": 33.61, "high": 33.61, "low": 33.3, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-11-09T10:01:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TPL270917P00320000", "bid": 62.0, "bid_size": 10.0, "ask": 72.0, "ask_size": 10.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": -0.5407, "gamma": 0.0038, "vega": 0.9976, "theta": -0.0697, "rho": -1.2504, "theo": 67.1202, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00330000", "bid": 26.0, "bid_size": 10.0, "ask": 36.0, "ask_size": 10.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": 0.4505, "gamma": 0.0034, "vega": 1.0087, "theta": -0.0682, "rho": 0.8027, "theo": 30.7373, "change": 0.0, "open": 0.0, "high": 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": "TPL270917P00330000", "bid": 69.0, "bid_size": 10.0, "ask": 79.0, "ask_size": 10.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": -0.5731, "gamma": 0.0038, "vega": 0.9846, "theta": -0.0687, "rho": -1.2931, "theo": 73.9234, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00340000", "bid": 23.0, "bid_size": 10.0, "ask": 33.0, "ask_size": 10.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": 0.4219, "gamma": 0.0034, "vega": 0.997, "theta": -0.0676, "rho": 0.7577, "theo": 27.9557, "change": 0.0, "open": 0.0, "high": 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": "TPL270917P00340000", "bid": 76.0, "bid_size": 10.0, "ask": 86.0, "ask_size": 10.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": -0.6048, "gamma": 0.0038, "vega": 0.9632, "theta": -0.0674, "rho": -1.317, "theo": 81.0347, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00350000", "bid": 21.0, "bid_size": 10.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": 0.3943, "gamma": 0.0034, "vega": 0.981, "theta": -0.0666, "rho": 0.7144, "theo": 25.3849, "change": 0.0, "open": 0.0, "high": 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": "TPL270917P00350000", "bid": 84.0, "bid_size": 10.0, "ask": 93.0, "ask_size": 10.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": -0.6357, "gamma": 0.0038, "vega": 0.9378, "theta": -0.0658, "rho": -1.352, "theo": 88.4189, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00360000", "bid": 18.0, "bid_size": 10.0, "ask": 28.0, "ask_size": 10.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": 0.3681, "gamma": 0.0033, "vega": 0.9609, "theta": -0.0654, "rho": 0.6715, "theo": 23.0594, "change": 0.0, "open": 0.0, "high": 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": "TPL270917P00360000", "bid": 91.1, "bid_size": 1.0, "ask": 101.0, "ask_size": 10.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": -0.6656, "gamma": 0.0038, "vega": 0.9091, "theta": -0.064, "rho": -1.3673, "theo": 96.0495, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00370000", "bid": 16.0, "bid_size": 10.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": 0.3432, "gamma": 0.0032, "vega": 0.9376, "theta": -0.0639, "rho": 0.6302, "theo": 20.9395, "change": 0.0, "open": 0.0, "high": 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": "TPL270917P00370000", "bid": 99.0, "bid_size": 5.0, "ask": 109.0, "ask_size": 10.0, "iv": 0.4474, "open_interest": 0.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0037, "vega": 0.8664, "theta": -0.062, "rho": -1.3569, "theo": 103.9205, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00380000", "bid": 14.0, "bid_size": 10.0, "ask": 24.0, "ask_size": 10.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.3195, "gamma": 0.0031, "vega": 0.912, "theta": -0.0621, "rho": 0.591, "theo": 19.0065, "change": 0.0, "open": 0.0, "high": 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": "TPL270917P00380000", "bid": 107.0, "bid_size": 10.0, "ask": 117.0, "ask_size": 10.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0037, "vega": 0.8269, "theta": -0.0597, "rho": -1.337, "theo": 112.0071, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00390000", "bid": 12.1, "bid_size": 10.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": 0.2971, "gamma": 0.003, "vega": 0.8834, "theta": -0.0602, "rho": 0.5522, "theo": 17.2474, "change": 0.0, "open": 0.0, "high": 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": "TPL270917P00390000", "bid": 116.0, "bid_size": 10.0, "ask": 125.0, "ask_size": 10.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": -0.7493, "gamma": 0.0036, "vega": 0.7832, "theta": -0.0575, "rho": -1.3054, "theo": 120.3022, "change": 0.0, "open": 0.0, "high": 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": "TPL270917C00400000", "bid": 11.3, "bid_size": 10.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.4505, "open_interest": 0.0, "volume": 1.0, "delta": 0.276, "gamma": 0.0029, "vega": 0.8534, "theta": -0.0582, "rho": 0.5159, "theo": 15.6491, "change": 15.0, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T15:04:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TPL270917P00400000", "bid": 124.0, "bid_size": 10.0, "ask": 133.0, "ask_size": 10.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.0036, "vega": 0.7329, "theta": -0.0548, "rho": -1.2939, "theo": 128.8001, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "TPL", "security_type": "stock", "exchange_id": 3, "current_price": 278.28, "price_change": 5.92, "price_change_percent": 2.1736, "bid": 278.28, "ask": 285.0, "bid_size": 80, "ask_size": 320, "open": 271.7, "high": 285.8399, "low": 268.74, "close": 278.28, "prev_day_close": 272.36, "volume": 486102, "iv30": 48.548, "iv30_change": -0.253, "iv30_change_percent": -0.5184, "seqno": 10409324669, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "TPL"}