{"timestamp": "2026-11-10 05:20:27", "data": {"options": [{"option": "TPOR261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.013, "vega": 0.0081, "theta": -0.0594, "rho": 0.0048, "theo": 11.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "TPOR261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0129, "vega": 0.0082, "theta": -0.0602, "rho": -0.001, "theo": 0.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "TPOR261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0154, "vega": 0.0091, "theta": -0.0626, "rho": 0.0051, "theo": 10.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "TPOR261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0153, "vega": 0.0091, "theta": -0.0633, "rho": -0.0011, "theo": 0.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TPOR261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0183, "vega": 0.0101, "theta": -0.0658, "rho": 0.0053, "theo": 9.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "TPOR261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0548, "open_interest": 0.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0182, "vega": 0.0101, "theta": -0.0665, "rho": -0.0013, "theo": 0.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TPOR261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1719, "open_interest": 0.0, "volume": 0.0, "delta": 0.8927, "gamma": 0.0217, "vega": 0.0112, "theta": -0.0692, "rho": 0.0055, "theo": 8.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.2000002861023}, {"option": "TPOR261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8838, "open_interest": 0.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0216, "vega": 0.0113, "theta": -0.0698, "rho": -0.0014, "theo": 0.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TPOR261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0259, "vega": 0.0126, "theta": -0.0725, "rho": 0.0057, "theo": 7.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "TPOR261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7323, "open_interest": 0.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0258, "vega": 0.0126, "theta": -0.073, "rho": -0.0017, "theo": 0.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TPOR261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0309, "vega": 0.014, "theta": -0.0759, "rho": 0.0059, "theo": 6.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "TPOR261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.582, "open_interest": 5.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.0308, "vega": 0.014, "theta": -0.0763, "rho": -0.002, "theo": 0.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T13:12:57", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "TPOR261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7068, "open_interest": 0.0, "volume": 0.0, "delta": 0.8271, "gamma": 0.0371, "vega": 0.0156, "theta": -0.0791, "rho": 0.0059, "theo": 6.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "TPOR261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.432, "open_interest": 50.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.037, "vega": 0.0157, "theta": -0.0795, "rho": -0.0023, "theo": 0.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-10-16T10:23:11", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TPOR261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0446, "vega": 0.0174, "theta": -0.0822, "rho": 0.0061, "theo": 5.1794, "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": 2.97500002384186}, {"option": "TPOR261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3074, "open_interest": 10.0, "volume": 0.0, "delta": -0.2049, "gamma": 0.0445, "vega": 0.0175, "theta": -0.0825, "rho": -0.0028, "theo": 0.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-14T15:44:54", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TPOR261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3805, "open_interest": 2.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.0534, "vega": 0.0194, "theta": -0.085, "rho": 0.0061, "theo": 4.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-19T13:56:01", "percent_change": 0.0, "prev_day_close": 2.3250000923872}, {"option": "TPOR261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1775, "open_interest": 20.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.0533, "vega": 0.0194, "theta": -0.0851, "rho": -0.0033, "theo": 0.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-10-14T15:44:54", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "TPOR261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4762, "open_interest": 4.0, "volume": 0.0, "delta": 0.7008, "gamma": 0.0634, "vega": 0.0213, "theta": -0.0871, "rho": 0.006, "theo": 3.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-10-26T09:52:24", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "TPOR261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0521, "open_interest": 0.0, "volume": 1.0, "delta": -0.2982, "gamma": 0.0632, "vega": 0.0213, "theta": -0.0872, "rho": -0.004, "theo": 1.1178, "change": -0.375, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T09:31:55", "percent_change": -17.2414, "prev_day_close": 2.17499995231628}, {"option": "TPOR261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5141, "open_interest": 1.0, "volume": 0.0, "delta": 0.6359, "gamma": 0.0734, "vega": 0.0231, "theta": -0.0884, "rho": 0.0057, "theo": 2.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-10-19T14:09:23", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "TPOR261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9804, "open_interest": 1.0, "volume": 0.0, "delta": -0.363, "gamma": 0.0733, "vega": 0.0231, "theta": -0.0883, "rho": -0.0049, "theo": 1.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T14:16:59", "percent_change": 0.0, "prev_day_close": 2.69999995827675}, {"option": "TPOR261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6254, "open_interest": 1.0, "volume": 0.0, "delta": 0.5588, "gamma": 0.0813, "vega": 0.0242, "theta": -0.0884, "rho": 0.0052, "theo": 2.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-09-21T10:01:35", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "TPOR261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8673, "open_interest": 0.0, "volume": 0.0, "delta": -0.44, "gamma": 0.0811, "vega": 0.0242, "theta": -0.0882, "rho": -0.006, "theo": 1.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "TPOR261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8367, "open_interest": 17.0, "volume": 0.0, "delta": 0.4754, "gamma": 0.084, "vega": 0.0245, "theta": -0.087, "rho": 0.0046, "theo": 1.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T11:52:00", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TPOR261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8622, "open_interest": 0.0, "volume": 0.0, "delta": -0.5232, "gamma": 0.0839, "vega": 0.0245, "theta": -0.0868, "rho": -0.0071, "theo": 2.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "TPOR261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.842, "open_interest": 0.0, "volume": 0.0, "delta": 0.3961, "gamma": 0.0808, "vega": 0.0237, "theta": -0.0845, "rho": 0.004, "theo": 1.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TPOR261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.879, "open_interest": 0.0, "volume": 0.0, "delta": -0.6024, "gamma": 0.0807, "vega": 0.0237, "theta": -0.0842, "rho": -0.0082, "theo": 2.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "TPOR261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9817, "open_interest": 1.0, "volume": 0.0, "delta": 0.329, "gamma": 0.0735, "vega": 0.0222, "theta": -0.0815, "rho": 0.0034, "theo": 0.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-16T09:59:39", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "TPOR261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8238, "open_interest": 0.0, "volume": 0.0, "delta": -0.6694, "gamma": 0.0734, "vega": 0.0222, "theta": -0.0811, "rho": -0.009, "theo": 3.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "TPOR261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0526, "open_interest": 5.0, "volume": 0.0, "delta": 0.2759, "gamma": 0.0649, "vega": 0.0205, "theta": -0.0783, "rho": 0.0029, "theo": 0.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T14:32:43", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TPOR261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.777, "open_interest": 0.0, "volume": 0.0, "delta": -0.7225, "gamma": 0.0648, "vega": 0.0205, "theta": -0.0779, "rho": -0.0096, "theo": 4.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "TPOR261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1447, "open_interest": 5.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.0567, "vega": 0.0189, "theta": -0.0752, "rho": 0.0025, "theo": 0.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T14:39:12", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "TPOR261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5696, "open_interest": 0.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.0566, "vega": 0.0189, "theta": -0.0747, "rho": -0.01, "theo": 5.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "TPOR261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2155, "open_interest": 0.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.0494, "vega": 0.0173, "theta": -0.0723, "rho": 0.0021, "theo": 0.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TPOR261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": -0.7959, "gamma": 0.0494, "vega": 0.0173, "theta": -0.0717, "rho": -0.0103, "theo": 6.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "TPOR261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.29, "open_interest": 0.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.0433, "vega": 0.016, "theta": -0.0696, "rho": 0.0019, "theo": 0.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TPOR261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8213, "gamma": 0.0433, "vega": 0.016, "theta": -0.0689, "rho": -0.0105, "theo": 7.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "TPOR261218C00018000", "bid": 15.3, "bid_size": 148.0, "ask": 19.7, "ask_size": 126.0, "iv": 1.4599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0081, "vega": 0.0115, "theta": -0.0337, "rho": 0.007, "theo": 17.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "TPOR261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 152.0, "iv": 1.974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0067, "vega": 0.0144, "theta": -0.0292, "rho": -0.0032, "theo": 0.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TPOR261218C00019000", "bid": 13.9, "bid_size": 122.0, "ask": 18.8, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0092, "vega": 0.0124, "theta": -0.0345, "rho": 0.0073, "theo": 16.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "TPOR261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 143.0, "iv": 1.8325, "open_interest": 0.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0076, "vega": 0.0156, "theta": -0.0302, "rho": -0.0036, "theo": 0.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "TPOR261218C00020000", "bid": 13.1, "bid_size": 123.0, "ask": 18.1, "ask_size": 123.0, "iv": 1.3601, "open_interest": 0.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0104, "vega": 0.0141, "theta": -0.0353, "rho": 0.0083, "theo": 15.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "TPOR261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 143.0, "iv": 1.7236, "open_interest": 5.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0087, "vega": 0.0169, "theta": -0.0311, "rho": -0.0039, "theo": 0.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T14:21:58", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TPOR261218C00021000", "bid": 12.1, "bid_size": 122.0, "ask": 17.0, "ask_size": 147.0, "iv": 1.2238, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0117, "vega": 0.016, "theta": -0.036, "rho": 0.0093, "theo": 14.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "TPOR261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 144.0, "iv": 1.6192, "open_interest": 0.0, "volume": 0.0, "delta": -0.088, "gamma": 0.01, "vega": 0.0184, "theta": -0.0321, "rho": -0.0044, "theo": 0.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TPOR261218C00022000", "bid": 11.1, "bid_size": 127.0, "ask": 15.9, "ask_size": 126.0, "iv": 1.0919, "open_interest": 0.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0132, "vega": 0.0171, "theta": -0.0368, "rho": 0.0096, "theo": 13.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "TPOR261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 144.0, "iv": 1.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0114, "vega": 0.0199, "theta": -0.033, "rho": -0.0048, "theo": 0.8411, "change": 0.0, "open": 0.0, "high": 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": "TPOR261218C00023000", "bid": 10.5, "bid_size": 148.0, "ask": 14.9, "ask_size": 126.0, "iv": 1.1521, "open_interest": 0.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0148, "vega": 0.0188, "theta": -0.0376, "rho": 0.0102, "theo": 12.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "TPOR261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 152.0, "iv": 1.4111, "open_interest": 0.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0129, "vega": 0.0215, "theta": -0.0339, "rho": -0.0053, "theo": 0.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "TPOR261218C00024000", "bid": 9.3, "bid_size": 127.0, "ask": 13.5, "ask_size": 126.0, "iv": 0.8078, "open_interest": 0.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0168, "vega": 0.0204, "theta": -0.0382, "rho": 0.0107, "theo": 11.9066, "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": 9.60000014305115}, {"option": "TPOR261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 143.0, "iv": 1.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0148, "vega": 0.0232, "theta": -0.0347, "rho": -0.0059, "theo": 0.9716, "change": 0.0, "open": 0.0, "high": 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": "TPOR261218C00025000", "bid": 8.3, "bid_size": 144.0, "ask": 12.8, "ask_size": 132.0, "iv": 0.8877, "open_interest": 0.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.019, "vega": 0.0227, "theta": -0.0389, "rho": 0.0115, "theo": 10.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "TPOR261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 152.0, "iv": 1.226, "open_interest": 2.0, "volume": 0.0, "delta": -0.136, "gamma": 0.0168, "vega": 0.0251, "theta": -0.0355, "rho": -0.0066, "theo": 1.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-25T14:07:06", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TPOR261218C00026000", "bid": 7.4, "bid_size": 152.0, "ask": 11.4, "ask_size": 130.0, "iv": 0.6717, "open_interest": 0.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.0215, "vega": 0.0248, "theta": -0.0396, "rho": 0.0122, "theo": 10.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "TPOR261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 143.0, "iv": 1.1454, "open_interest": 0.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0192, "vega": 0.027, "theta": -0.0362, "rho": -0.0073, "theo": 1.1318, "change": 0.0, "open": 0.0, "high": 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": "TPOR261218C00027000", "bid": 6.6, "bid_size": 124.0, "ask": 10.6, "ask_size": 128.0, "iv": 0.7634, "open_interest": 0.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0244, "vega": 0.0267, "theta": -0.0402, "rho": 0.0127, "theo": 9.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "TPOR261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 143.0, "iv": 1.0737, "open_interest": 0.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0219, "vega": 0.0291, "theta": -0.0368, "rho": -0.0081, "theo": 1.2275, "change": 0.0, "open": 0.0, "high": 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": "TPOR261218C00028000", "bid": 5.8, "bid_size": 152.0, "ask": 9.6, "ask_size": 127.0, "iv": 0.7348, "open_interest": 2.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0276, "vega": 0.0293, "theta": -0.0406, "rho": 0.0132, "theo": 8.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-01T09:40:54", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "TPOR261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 143.0, "iv": 1.0012, "open_interest": 1.0, "volume": 0.0, "delta": -0.1919, "gamma": 0.0249, "vega": 0.0313, "theta": -0.0374, "rho": -0.0091, "theo": 1.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-09-24T09:47:01", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TPOR261218C00029000", "bid": 4.8, "bid_size": 152.0, "ask": 8.8, "ask_size": 132.0, "iv": 0.6964, "open_interest": 0.0, "volume": 0.0, "delta": 0.7886, "gamma": 0.0312, "vega": 0.0319, "theta": -0.041, "rho": 0.0139, "theo": 7.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "TPOR261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 143.0, "iv": 0.935, "open_interest": 0.0, "volume": 0.0, "delta": -0.2164, "gamma": 0.0284, "vega": 0.0336, "theta": -0.0379, "rho": -0.0102, "theo": 1.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TPOR261218C00030000", "bid": 4.0, "bid_size": 126.0, "ask": 8.1, "ask_size": 127.0, "iv": 0.7005, "open_interest": 7.0, "volume": 0.0, "delta": 0.7593, "gamma": 0.0353, "vega": 0.0344, "theta": -0.0413, "rho": 0.0141, "theo": 6.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.14, "last_trade_time": "2026-05-29T10:35:09", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "TPOR261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 144.0, "iv": 0.8528, "open_interest": 0.0, "volume": 0.0, "delta": -0.2448, "gamma": 0.0322, "vega": 0.036, "theta": -0.0382, "rho": -0.0115, "theo": 1.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "TPOR261218C00031000", "bid": 3.4, "bid_size": 127.0, "ask": 7.2, "ask_size": 132.0, "iv": 0.6874, "open_interest": 0.0, "volume": 0.0, "delta": 0.7251, "gamma": 0.0396, "vega": 0.037, "theta": -0.0414, "rho": 0.0144, "theo": 5.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "TPOR261218P00031000", "bid": 0.05, "bid_size": 144.0, "ask": 3.7, "ask_size": 144.0, "iv": 0.802, "open_interest": 0.0, "volume": 0.0, "delta": -0.2778, "gamma": 0.0365, "vega": 0.0384, "theta": -0.0384, "rho": -0.013, "theo": 1.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "TPOR261218C00032000", "bid": 2.7, "bid_size": 127.0, "ask": 6.6, "ask_size": 127.0, "iv": 0.6877, "open_interest": 1.0, "volume": 0.0, "delta": 0.6853, "gamma": 0.0442, "vega": 0.0396, "theta": -0.0413, "rho": 0.0144, "theo": 4.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-10-19T14:07:53", "percent_change": 0.0, "prev_day_close": 3.62500005960464}, {"option": "TPOR261218P00032000", "bid": 0.05, "bid_size": 144.0, "ask": 3.9, "ask_size": 144.0, "iv": 0.7274, "open_interest": 0.0, "volume": 0.0, "delta": -0.3161, "gamma": 0.0409, "vega": 0.0406, "theta": -0.0385, "rho": -0.0148, "theo": 2.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TPOR261218C00033000", "bid": 1.95, "bid_size": 138.0, "ask": 6.2, "ask_size": 128.0, "iv": 0.6919, "open_interest": 0.0, "volume": 0.0, "delta": 0.6396, "gamma": 0.0485, "vega": 0.0419, "theta": -0.041, "rho": 0.0144, "theo": 4.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "TPOR261218P00033000", "bid": 0.5, "bid_size": 38.0, "ask": 4.4, "ask_size": 137.0, "iv": 0.7367, "open_interest": 0.0, "volume": 0.0, "delta": -0.3599, "gamma": 0.0451, "vega": 0.0426, "theta": -0.0384, "rho": -0.0169, "theo": 2.3022, "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": 3.10000005364418}, {"option": "TPOR261218C00034000", "bid": 1.35, "bid_size": 152.0, "ask": 5.6, "ask_size": 132.0, "iv": 0.677, "open_interest": 1.0, "volume": 0.0, "delta": 0.5884, "gamma": 0.0521, "vega": 0.0438, "theta": -0.0405, "rho": 0.0139, "theo": 3.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-23T13:04:22", "percent_change": 0.0, "prev_day_close": 2.7999999076128}, {"option": "TPOR261218P00034000", "bid": 0.8, "bid_size": 14.0, "ask": 4.7, "ask_size": 137.0, "iv": 0.6944, "open_interest": 0.0, "volume": 0.0, "delta": -0.4087, "gamma": 0.0487, "vega": 0.0441, "theta": -0.0381, "rho": -0.0192, "theo": 2.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000005960464}, {"option": "TPOR261218C00035000", "bid": 0.75, "bid_size": 46.0, "ask": 5.1, "ask_size": 144.0, "iv": 0.6618, "open_interest": 5.0, "volume": 0.0, "delta": 0.5336, "gamma": 0.0542, "vega": 0.0449, "theta": -0.0399, "rho": 0.0132, "theo": 2.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T09:48:29", "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "TPOR261218P00035000", "bid": 1.3, "bid_size": 32.0, "ask": 5.0, "ask_size": 144.0, "iv": 0.665, "open_interest": 0.0, "volume": 0.0, "delta": -0.4608, "gamma": 0.0511, "vega": 0.0449, "theta": -0.0376, "rho": -0.0218, "theo": 3.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "TPOR261218C00036000", "bid": 0.25, "bid_size": 64.0, "ask": 4.8, "ask_size": 132.0, "iv": 0.6682, "open_interest": 0.0, "volume": 0.0, "delta": 0.4786, "gamma": 0.0546, "vega": 0.0451, "theta": -0.0392, "rho": 0.0125, "theo": 2.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "TPOR261218P00036000", "bid": 1.9, "bid_size": 35.0, "ask": 5.5, "ask_size": 137.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": -0.513, "gamma": 0.0518, "vega": 0.045, "theta": -0.0371, "rho": -0.0245, "theo": 3.6446, "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": 4.70000004768372}, {"option": "TPOR261218C00037000", "bid": 0.05, "bid_size": 144.0, "ask": 4.1, "ask_size": 144.0, "iv": 0.6518, "open_interest": 0.0, "volume": 0.0, "delta": 0.4268, "gamma": 0.0532, "vega": 0.0446, "theta": -0.0385, "rho": 0.0117, "theo": 2.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "TPOR261218P00037000", "bid": 2.7, "bid_size": 11.0, "ask": 6.2, "ask_size": 144.0, "iv": 0.6852, "open_interest": 0.0, "volume": 0.0, "delta": -0.5622, "gamma": 0.0507, "vega": 0.0442, "theta": -0.0365, "rho": -0.0272, "theo": 4.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-06-05T13:44:51", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "TPOR261218C00038000", "bid": 0.05, "bid_size": 144.0, "ask": 3.6, "ask_size": 144.0, "iv": 0.6698, "open_interest": 3.0, "volume": 0.0, "delta": 0.3808, "gamma": 0.0505, "vega": 0.0434, "theta": -0.0378, "rho": 0.0106, "theo": 1.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.89, "last_trade_time": "2026-08-31T10:44:54", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "TPOR261218P00038000", "bid": 3.2, "bid_size": 25.0, "ask": 6.8, "ask_size": 144.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": -0.606, "gamma": 0.0485, "vega": 0.043, "theta": -0.036, "rho": -0.0298, "theo": 5.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "TPOR261218C00039000", "bid": 0.05, "bid_size": 144.0, "ask": 3.6, "ask_size": 124.0, "iv": 0.7379, "open_interest": 0.0, "volume": 0.0, "delta": 0.3413, "gamma": 0.0472, "vega": 0.0418, "theta": -0.0372, "rho": 0.0097, "theo": 1.5637, "change": 0.0, "open": 0.0, "high": 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": "TPOR261218P00039000", "bid": 3.7, "bid_size": 152.0, "ask": 7.4, "ask_size": 138.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": -0.6437, "gamma": 0.0455, "vega": 0.0414, "theta": -0.0354, "rho": -0.0321, "theo": 5.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "TPOR261218C00040000", "bid": 0.05, "bid_size": 144.0, "ask": 3.3, "ask_size": 124.0, "iv": 0.765, "open_interest": 40.0, "volume": 0.0, "delta": 0.3079, "gamma": 0.0438, "vega": 0.0402, "theta": -0.0366, "rho": 0.0089, "theo": 1.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T14:39:12", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "TPOR261218P00040000", "bid": 4.3, "bid_size": 132.0, "ask": 8.1, "ask_size": 138.0, "iv": 0.5837, "open_interest": 0.0, "volume": 0.0, "delta": -0.6756, "gamma": 0.0423, "vega": 0.0397, "theta": -0.0349, "rho": -0.0344, "theo": 6.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "TPOR261218C00041000", "bid": 0.05, "bid_size": 144.0, "ask": 3.0, "ask_size": 128.0, "iv": 0.786, "open_interest": 0.0, "volume": 0.0, "delta": 0.2799, "gamma": 0.0404, "vega": 0.0384, "theta": -0.0361, "rho": 0.0082, "theo": 1.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TPOR261218P00041000", "bid": 5.0, "bid_size": 144.0, "ask": 8.7, "ask_size": 104.0, "iv": 0.5333, "open_interest": 0.0, "volume": 0.0, "delta": -0.7024, "gamma": 0.0392, "vega": 0.038, "theta": -0.0344, "rho": -0.0364, "theo": 7.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "TPOR261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 152.0, "iv": 0.7951, "open_interest": 2.0, "volume": 0.0, "delta": 0.2564, "gamma": 0.0373, "vega": 0.0369, "theta": -0.0356, "rho": 0.0076, "theo": 1.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-10-15T15:50:27", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TPOR261218P00042000", "bid": 5.0, "bid_size": 126.0, "ask": 9.8, "ask_size": 86.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": -0.7251, "gamma": 0.0362, "vega": 0.0364, "theta": -0.0339, "rho": -0.0383, "theo": 8.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "TPOR261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 128.0, "iv": 0.9329, "open_interest": 2.0, "volume": 0.0, "delta": 0.2046, "gamma": 0.0296, "vega": 0.0325, "theta": -0.0344, "rho": 0.0061, "theo": 0.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-08T15:50:34", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TPOR261218P00045000", "bid": 7.6, "bid_size": 122.0, "ask": 12.5, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.029, "vega": 0.0321, "theta": -0.0327, "rho": -0.0434, "theo": 11.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "TPOR261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 144.0, "iv": 1.0899, "open_interest": 5.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0215, "vega": 0.0273, "theta": -0.0329, "rho": 0.0047, "theo": 0.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-02T09:40:13", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TPOR261218P00050000", "bid": 12.4, "bid_size": 126.0, "ask": 16.9, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8239, "gamma": 0.0211, "vega": 0.0269, "theta": -0.0309, "rho": -0.0507, "theo": 15.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "TPOR261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.258, "open_interest": 1.0, "volume": 0.0, "delta": 0.1251, "gamma": 0.0166, "vega": 0.0236, "theta": -0.0318, "rho": 0.0038, "theo": 0.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T13:29:14", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "TPOR261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.0164, "vega": 0.0234, "theta": -0.0293, "rho": -0.0573, "theo": 20.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-08-27T10:16:08", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "TPOR261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.404, "open_interest": 0.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.0135, "vega": 0.0209, "theta": -0.0308, "rho": 0.0032, "theo": 0.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "TPOR261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.871, "gamma": 0.0133, "vega": 0.0208, "theta": -0.0279, "rho": -0.0635, "theo": 25.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "TPOR270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0159, "vega": 0.0598, "theta": -0.0179, "rho": 0.0604, "theo": 11.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "TPOR270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8326, "open_interest": 0.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0162, "vega": 0.0601, "theta": -0.0194, "rho": -0.0305, "theo": 2.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "TPOR270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6164, "open_interest": 0.0, "volume": 0.0, "delta": 0.7921, "gamma": 0.0174, "vega": 0.0628, "theta": -0.0182, "rho": 0.0611, "theo": 10.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "TPOR270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7728, "open_interest": 0.0, "volume": 0.0, "delta": -0.2225, "gamma": 0.0178, "vega": 0.0631, "theta": -0.0195, "rho": -0.0328, "theo": 2.779, "change": 0.0, "open": 0.0, "high": 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": "TPOR270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6359, "open_interest": 0.0, "volume": 0.0, "delta": 0.7731, "gamma": 0.0191, "vega": 0.0658, "theta": -0.0184, "rho": 0.0616, "theo": 10.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999997615814}, {"option": "TPOR270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8056, "open_interest": 0.0, "volume": 0.0, "delta": -0.242, "gamma": 0.0195, "vega": 0.0661, "theta": -0.0196, "rho": -0.0351, "theo": 2.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499995268881}, {"option": "TPOR270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": 0.7524, "gamma": 0.0208, "vega": 0.0688, "theta": -0.0185, "rho": 0.0618, "theo": 9.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.299999833107}, {"option": "TPOR270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6755, "open_interest": 0.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.0213, "vega": 0.069, "theta": -0.0197, "rho": -0.0376, "theo": 3.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500004805624}, {"option": "TPOR270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6183, "open_interest": 0.0, "volume": 0.0, "delta": 0.7298, "gamma": 0.0226, "vega": 0.0717, "theta": -0.0186, "rho": 0.0617, "theo": 8.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000011920929}, {"option": "TPOR270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7438, "open_interest": 0.0, "volume": 0.0, "delta": -0.2867, "gamma": 0.0231, "vega": 0.072, "theta": -0.0197, "rho": -0.0403, "theo": 3.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000009834766}, {"option": "TPOR270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5939, "open_interest": 0.0, "volume": 0.0, "delta": 0.7053, "gamma": 0.0244, "vega": 0.0746, "theta": -0.0187, "rho": 0.0612, "theo": 7.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "TPOR270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7059, "open_interest": 0.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0251, "vega": 0.0748, "theta": -0.0197, "rho": -0.0431, "theo": 3.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.4499998986721}, {"option": "TPOR270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6128, "open_interest": 0.0, "volume": 0.0, "delta": 0.6788, "gamma": 0.0263, "vega": 0.0772, "theta": -0.0188, "rho": 0.0605, "theo": 7.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000010728836}, {"option": "TPOR270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6989, "open_interest": 0.0, "volume": 0.0, "delta": -0.3395, "gamma": 0.0271, "vega": 0.0774, "theta": -0.0197, "rho": -0.0462, "theo": 3.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "TPOR270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6136, "open_interest": 0.0, "volume": 0.0, "delta": 0.6504, "gamma": 0.028, "vega": 0.0796, "theta": -0.0188, "rho": 0.0593, "theo": 6.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.2250000834465}, {"option": "TPOR270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6573, "open_interest": 0.0, "volume": 0.0, "delta": -0.369, "gamma": 0.029, "vega": 0.0797, "theta": -0.0197, "rho": -0.0492, "theo": 4.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "TPOR270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": 0.6203, "gamma": 0.0297, "vega": 0.0817, "theta": -0.0188, "rho": 0.0577, "theo": 5.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499979734421}, {"option": "TPOR270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6632, "open_interest": 0.0, "volume": 0.0, "delta": -0.4004, "gamma": 0.0307, "vega": 0.0816, "theta": -0.0196, "rho": -0.0525, "theo": 4.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TPOR270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": 0.5889, "gamma": 0.031, "vega": 0.0833, "theta": -0.0187, "rho": 0.0558, "theo": 5.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.2999999076128}, {"option": "TPOR270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6563, "open_interest": 0.0, "volume": 0.0, "delta": -0.4332, "gamma": 0.0323, "vega": 0.083, "theta": -0.0195, "rho": -0.056, "theo": 4.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52499985694885}, {"option": "TPOR270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5881, "open_interest": 0.0, "volume": 0.0, "delta": 0.557, "gamma": 0.0321, "vega": 0.0844, "theta": -0.0186, "rho": 0.0535, "theo": 4.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500009573996}, {"option": "TPOR270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6432, "open_interest": 0.0, "volume": 0.0, "delta": -0.4668, "gamma": 0.0335, "vega": 0.0838, "theta": -0.0194, "rho": -0.0589, "theo": 5.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "TPOR270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": 0.5251, "gamma": 0.0327, "vega": 0.085, "theta": -0.0186, "rho": 0.0511, "theo": 4.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000000149012}, {"option": "TPOR270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6478, "open_interest": 0.0, "volume": 0.0, "delta": -0.5003, "gamma": 0.0343, "vega": 0.0841, "theta": -0.0193, "rho": -0.0622, "theo": 6.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999992847443}, {"option": "TPOR270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": 0.4942, "gamma": 0.033, "vega": 0.085, "theta": -0.0185, "rho": 0.0486, "theo": 3.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500004805624}, {"option": "TPOR270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": -0.5329, "gamma": 0.0347, "vega": 0.0837, "theta": -0.0192, "rho": -0.0647, "theo": 6.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "TPOR270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5832, "open_interest": 0.0, "volume": 0.0, "delta": 0.4648, "gamma": 0.0328, "vega": 0.0846, "theta": -0.0184, "rho": 0.046, "theo": 3.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-28T12:11:13", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "TPOR270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6446, "open_interest": 0.0, "volume": 0.0, "delta": -0.5639, "gamma": 0.0346, "vega": 0.083, "theta": -0.0191, "rho": -0.0675, "theo": 7.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "TPOR270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": 0.4375, "gamma": 0.0323, "vega": 0.0838, "theta": -0.0184, "rho": 0.0436, "theo": 3.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "TPOR270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.0342, "vega": 0.0816, "theta": -0.019, "rho": -0.0698, "theo": 8.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "TPOR270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5212, "open_interest": 10.0, "volume": 0.0, "delta": 0.4125, "gamma": 0.0316, "vega": 0.0828, "theta": -0.0184, "rho": 0.0412, "theo": 3.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-08-31T10:44:54", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "TPOR270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6264, "open_interest": 0.0, "volume": 0.0, "delta": -0.6191, "gamma": 0.0336, "vega": 0.0801, "theta": -0.0189, "rho": -0.0712, "theo": 8.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500000476837}, {"option": "TPOR270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": 0.3898, "gamma": 0.0307, "vega": 0.0815, "theta": -0.0183, "rho": 0.0391, "theo": 2.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "TPOR270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6282, "open_interest": 0.0, "volume": 0.0, "delta": -0.643, "gamma": 0.0328, "vega": 0.0784, "theta": -0.0188, "rho": -0.0734, "theo": 9.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "TPOR270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5952, "open_interest": 0.0, "volume": 0.0, "delta": 0.3693, "gamma": 0.0297, "vega": 0.0802, "theta": -0.0183, "rho": 0.0371, "theo": 2.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "TPOR270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.0319, "vega": 0.0765, "theta": -0.0187, "rho": -0.075, "theo": 10.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "TPOR270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6237, "open_interest": 31.0, "volume": 0.0, "delta": 0.3509, "gamma": 0.0287, "vega": 0.0787, "theta": -0.0183, "rho": 0.0352, "theo": 2.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-29T09:30:31", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "TPOR270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": -0.684, "gamma": 0.0309, "vega": 0.0744, "theta": -0.0187, "rho": -0.0761, "theo": 11.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "TPOR270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6509, "open_interest": 0.0, "volume": 0.0, "delta": 0.3344, "gamma": 0.0276, "vega": 0.0773, "theta": -0.0183, "rho": 0.0336, "theo": 2.3782, "change": 0.0, "open": 0.0, "high": 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": "TPOR270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6381, "open_interest": 0.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.0298, "vega": 0.0726, "theta": -0.0186, "rho": -0.0769, "theo": 12.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "TPOR270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.677, "open_interest": 10.0, "volume": 0.0, "delta": 0.3195, "gamma": 0.0266, "vega": 0.0758, "theta": -0.0183, "rho": 0.0321, "theo": 2.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.04, "last_trade_time": "2026-08-31T14:18:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TPOR270319P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6367, "open_interest": 0.0, "volume": 0.0, "delta": -0.7171, "gamma": 0.0288, "vega": 0.0709, "theta": -0.0185, "rho": -0.0783, "theo": 13.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "TPOR270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": 0.306, "gamma": 0.0256, "vega": 0.0744, "theta": -0.0183, "rho": 0.0307, "theo": 2.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "TPOR270319P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6475, "open_interest": 0.0, "volume": 0.0, "delta": -0.7312, "gamma": 0.0278, "vega": 0.0692, "theta": -0.0185, "rho": -0.0793, "theo": 13.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "TPOR270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7129, "open_interest": 0.0, "volume": 0.0, "delta": 0.2939, "gamma": 0.0247, "vega": 0.073, "theta": -0.0183, "rho": 0.0294, "theo": 2.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "TPOR270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6492, "open_interest": 0.0, "volume": 0.0, "delta": -0.744, "gamma": 0.0269, "vega": 0.0674, "theta": -0.0184, "rho": -0.0797, "theo": 14.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "TPOR270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7292, "open_interest": 0.0, "volume": 0.0, "delta": 0.2828, "gamma": 0.0238, "vega": 0.0717, "theta": -0.0183, "rho": 0.0283, "theo": 2.0257, "change": 0.0, "open": 0.0, "high": 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": "TPOR270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.026, "vega": 0.0654, "theta": -0.0184, "rho": -0.0803, "theo": 15.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "TPOR270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.0229, "vega": 0.0704, "theta": -0.0183, "rho": 0.0272, "theo": 1.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TPOR270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6377, "open_interest": 0.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.0252, "vega": 0.0641, "theta": -0.0183, "rho": -0.0804, "theo": 16.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2500004768372}, {"option": "TPOR270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7556, "open_interest": 0.0, "volume": 0.0, "delta": 0.2636, "gamma": 0.0221, "vega": 0.0692, "theta": -0.0183, "rho": 0.0263, "theo": 1.9043, "change": 0.0, "open": 0.0, "high": 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": "TPOR270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6586, "open_interest": 0.0, "volume": 0.0, "delta": -0.7759, "gamma": 0.0244, "vega": 0.0623, "theta": -0.0183, "rho": -0.0817, "theo": 17.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999999046326}, {"option": "TPOR270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7813, "open_interest": 0.0, "volume": 0.0, "delta": 0.8423, "gamma": 0.0104, "vega": 0.057, "theta": -0.0127, "rho": 0.0465, "theo": 16.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "TPOR270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8828, "open_interest": 0.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.0085, "vega": 0.061, "theta": -0.0126, "rho": -0.0461, "theo": 2.8608, "change": 0.0, "open": 0.0, "high": 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": "TPOR270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7669, "open_interest": 0.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0113, "vega": 0.0608, "theta": -0.013, "rho": 0.0494, "theo": 15.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999994277954}, {"option": "TPOR270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8252, "open_interest": 0.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0094, "vega": 0.0643, "theta": -0.0128, "rho": -0.0496, "theo": 3.0214, "change": 0.0, "open": 0.0, "high": 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": "TPOR270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7663, "open_interest": 0.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.0122, "vega": 0.0643, "theta": -0.0132, "rho": 0.0516, "theo": 14.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "TPOR270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.77, "open_interest": 0.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0102, "vega": 0.0677, "theta": -0.0129, "rho": -0.0534, "theo": 3.1921, "change": 0.0, "open": 0.0, "high": 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": "TPOR270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7608, "open_interest": 0.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0132, "vega": 0.068, "theta": -0.0134, "rho": 0.054, "theo": 13.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "TPOR270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7352, "open_interest": 0.0, "volume": 0.0, "delta": -0.1833, "gamma": 0.0111, "vega": 0.0711, "theta": -0.0131, "rho": -0.0575, "theo": 3.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "TPOR270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7369, "open_interest": 0.0, "volume": 0.0, "delta": 0.7829, "gamma": 0.0142, "vega": 0.0716, "theta": -0.0136, "rho": 0.0555, "theo": 12.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "TPOR270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.86, "open_interest": 0.0, "volume": 0.0, "delta": -0.1982, "gamma": 0.0121, "vega": 0.0745, "theta": -0.0132, "rho": -0.0618, "theo": 3.571, "change": 0.0, "open": 0.0, "high": 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": "TPOR270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7457, "open_interest": 0.0, "volume": 0.0, "delta": 0.7655, "gamma": 0.0153, "vega": 0.0756, "theta": -0.0138, "rho": 0.0578, "theo": 11.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "TPOR270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8313, "open_interest": 0.0, "volume": 0.0, "delta": -0.2142, "gamma": 0.0131, "vega": 0.0778, "theta": -0.0132, "rho": -0.0664, "theo": 3.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000019669533}, {"option": "TPOR270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7241, "open_interest": 0.0, "volume": 0.0, "delta": 0.747, "gamma": 0.0163, "vega": 0.0792, "theta": -0.014, "rho": 0.0595, "theo": 11.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "TPOR270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7837, "open_interest": 0.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.0141, "vega": 0.0811, "theta": -0.0133, "rho": -0.0713, "theo": 4.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "TPOR270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7254, "open_interest": 0.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.0174, "vega": 0.0827, "theta": -0.0141, "rho": 0.0612, "theo": 10.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "TPOR270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7429, "open_interest": 0.0, "volume": 0.0, "delta": -0.2492, "gamma": 0.0152, "vega": 0.0844, "theta": -0.0133, "rho": -0.0767, "theo": 4.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.6249999050051}, {"option": "TPOR270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7174, "open_interest": 0.0, "volume": 0.0, "delta": 0.7065, "gamma": 0.0185, "vega": 0.0861, "theta": -0.0142, "rho": 0.0619, "theo": 9.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.700000166893}, {"option": "TPOR270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.728, "open_interest": 0.0, "volume": 0.0, "delta": -0.2683, "gamma": 0.0163, "vega": 0.0875, "theta": -0.0134, "rho": -0.0823, "theo": 4.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500019110739}, {"option": "TPOR270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7071, "open_interest": 0.0, "volume": 0.0, "delta": 0.6845, "gamma": 0.0196, "vega": 0.0897, "theta": -0.0143, "rho": 0.0632, "theo": 9.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000007152557}, {"option": "TPOR270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": -0.2884, "gamma": 0.0173, "vega": 0.0904, "theta": -0.0133, "rho": -0.0884, "theo": 4.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "TPOR270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6945, "open_interest": 0.0, "volume": 0.0, "delta": 0.6615, "gamma": 0.0205, "vega": 0.0926, "theta": -0.0144, "rho": 0.0638, "theo": 8.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000007152557}, {"option": "TPOR270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6506, "open_interest": 0.0, "volume": 0.0, "delta": -0.3095, "gamma": 0.0183, "vega": 0.0931, "theta": -0.0133, "rho": -0.0948, "theo": 5.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "TPOR270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7063, "open_interest": 0.0, "volume": 0.0, "delta": 0.6377, "gamma": 0.0214, "vega": 0.0954, "theta": -0.0144, "rho": 0.064, "theo": 7.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.12499976158142}, {"option": "TPOR270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": -0.3314, "gamma": 0.0193, "vega": 0.0956, "theta": -0.0132, "rho": -0.1016, "theo": 5.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000002384186}, {"option": "TPOR270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6842, "open_interest": 0.0, "volume": 0.0, "delta": 0.6132, "gamma": 0.0222, "vega": 0.0979, "theta": -0.0144, "rho": 0.0642, "theo": 7.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000017881393}, {"option": "TPOR270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6685, "open_interest": 0.0, "volume": 0.0, "delta": -0.354, "gamma": 0.0201, "vega": 0.0977, "theta": -0.0132, "rho": -0.1086, "theo": 5.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "TPOR270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7134, "open_interest": 0.0, "volume": 0.0, "delta": 0.5885, "gamma": 0.0229, "vega": 0.0999, "theta": -0.0144, "rho": 0.0636, "theo": 6.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000011920929}, {"option": "TPOR270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": -0.3767, "gamma": 0.0208, "vega": 0.0995, "theta": -0.0131, "rho": -0.1159, "theo": 6.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "TPOR270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6949, "open_interest": 0.0, "volume": 0.0, "delta": 0.5638, "gamma": 0.0233, "vega": 0.1015, "theta": -0.0145, "rho": 0.0628, "theo": 6.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "TPOR270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": -0.3995, "gamma": 0.0214, "vega": 0.1008, "theta": -0.013, "rho": -0.1235, "theo": 6.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "TPOR270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7115, "open_interest": 0.0, "volume": 0.0, "delta": 0.5394, "gamma": 0.0236, "vega": 0.1026, "theta": -0.0145, "rho": 0.0619, "theo": 5.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "TPOR270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6203, "open_interest": 0.0, "volume": 0.0, "delta": -0.422, "gamma": 0.0218, "vega": 0.1018, "theta": -0.0129, "rho": -0.131, "theo": 7.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "TPOR270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.704, "open_interest": 0.0, "volume": 0.0, "delta": 0.516, "gamma": 0.0238, "vega": 0.1034, "theta": -0.0145, "rho": 0.0608, "theo": 5.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.950000166893}, {"option": "TPOR270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": -0.4438, "gamma": 0.022, "vega": 0.1024, "theta": -0.0128, "rho": -0.1386, "theo": 8.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "TPOR270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6611, "open_interest": 0.0, "volume": 0.0, "delta": 0.4934, "gamma": 0.0237, "vega": 0.1038, "theta": -0.0145, "rho": 0.0594, "theo": 5.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "TPOR270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6021, "open_interest": 0.0, "volume": 0.0, "delta": -0.4647, "gamma": 0.0221, "vega": 0.1027, "theta": -0.0127, "rho": -0.1461, "theo": 8.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "TPOR270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": 0.4722, "gamma": 0.0235, "vega": 0.1038, "theta": -0.0145, "rho": 0.0578, "theo": 4.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "TPOR270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6048, "open_interest": 0.0, "volume": 0.0, "delta": -0.4844, "gamma": 0.0221, "vega": 0.1027, "theta": -0.0126, "rho": -0.1535, "theo": 9.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "TPOR270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7437, "open_interest": 0.0, "volume": 0.0, "delta": 0.4524, "gamma": 0.0232, "vega": 0.1036, "theta": -0.0145, "rho": 0.0566, "theo": 4.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000020265579}, {"option": "TPOR270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5959, "open_interest": 0.0, "volume": 0.0, "delta": -0.503, "gamma": 0.0219, "vega": 0.1024, "theta": -0.0124, "rho": -0.1606, "theo": 10.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}], "symbol": "TPOR", "security_type": "stock", "exchange_id": 3, "current_price": 35.39, "price_change": 3.25, "price_change_percent": 9.1834, "bid": 32.25, "ask": 35.57, "bid_size": 100, "ask_size": 100, "open": 33.85, "high": 35.585, "low": 33.41, "close": 35.39, "prev_day_close": 35.39, "volume": 22609, "iv30": 69.364, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415190738, "last_trade_time": "2026-11-09T15:59:37", "tick": "up"}, "symbol": "TPOR"}