{"timestamp": "2026-11-10 00:29:51", "data": {"options": [{"option": "TPVG261120C00002500", "bid": 1.55, "bid_size": 156.0, "ask": 2.3, "ask_size": 83.0, "iv": 3.1815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0548, "vega": 0.0006, "theta": -0.0042, "rho": 0.0008, "theo": 1.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "TPVG261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.9273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.055, "vega": 0.0006, "theta": -0.0044, "rho": 0.0, "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": 0.025000000372529}, {"option": "TPVG261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 60.0, "iv": 0.8501, "open_interest": 9.0, "volume": 0.0, "delta": 0.1701, "gamma": 0.3911, "vega": 0.0019, "theta": -0.0073, "rho": 0.0002, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T15:56:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "TPVG261120P00005000", "bid": 0.2, "bid_size": 383.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.4002, "vega": 0.0018, "theta": -0.0074, "rho": -0.0009, "theo": 0.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T12:46:35", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "TPVG261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 1.8025, "open_interest": 0.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0783, "vega": 0.0008, "theta": -0.0059, "rho": 0.0001, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TPVG261120P00007500", "bid": 2.5, "bid_size": 156.0, "ask": 3.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0806, "vega": 0.0007, "theta": -0.0058, "rho": -0.0009, "theo": 3.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "TPVG261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 985.0, "iv": 4.6446, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0403, "vega": 0.0005, "theta": -0.005, "rho": 0.0, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TPVG261120P00010000", "bid": 5.0, "bid_size": 156.0, "ask": 6.5, "ask_size": 96.0, "iv": 2.2855, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0426, "vega": 0.0004, "theta": -0.0046, "rho": -0.0009, "theo": 5.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TPVG261218C00002500", "bid": 1.7, "bid_size": 22.0, "ask": 2.0, "ask_size": 83.0, "iv": 1.2642, "open_interest": 0.0, "volume": 4.0, "delta": 0.9597, "gamma": 0.0638, "vega": 0.0014, "theta": -0.0022, "rho": 0.0022, "theo": 1.8539, "change": -0.075, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:23:57", "percent_change": -3.8961, "prev_day_close": 1.92499995231628}, {"option": "TPVG261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2170.0, "iv": 2.367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.0918, "vega": 0.0021, "theta": -0.0034, "rho": -0.0005, "theo": 0.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TPVG261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1469.0, "iv": 0.6634, "open_interest": 724.0, "volume": 0.0, "delta": 0.2352, "gamma": 0.4117, "vega": 0.004, "theta": -0.0031, "rho": 0.0009, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T10:50:15", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "TPVG261218P00005000", "bid": 0.85, "bid_size": 296.0, "ask": 1.95, "ask_size": 75.0, "iv": 0.4332, "open_interest": 285.0, "volume": 5.0, "delta": -0.8374, "gamma": 0.3338, "vega": 0.0034, "theta": -0.0024, "rho": -0.0046, "theo": 0.9674, "change": 0.2, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:12:06", "percent_change": 28.5714, "prev_day_close": 0.700000002980232}, {"option": "TPVG261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 29.0, "iv": 1.001, "open_interest": 643.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0879, "vega": 0.0015, "theta": -0.002, "rho": 0.0002, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-26T14:34:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TPVG261218P00007500", "bid": 2.7, "bid_size": 924.0, "ask": 3.9, "ask_size": 196.0, "iv": 0.0, "open_interest": 230.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.079, "vega": 0.0014, "theta": -0.0015, "rho": -0.0076, "theo": 3.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-28T09:47:30", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "TPVG261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.3703, "open_interest": 18.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0435, "vega": 0.001, "theta": -0.0016, "rho": 0.0001, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-16T15:36:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TPVG261218P00010000", "bid": 5.0, "bid_size": 432.0, "ask": 6.5, "ask_size": 277.0, "iv": 0.0, "open_interest": 65.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.041, "vega": 0.0009, "theta": -0.0009, "rho": -0.0102, "theo": 5.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-10-09T12:09:35", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TPVG270319C00002500", "bid": 1.55, "bid_size": 60.0, "ask": 2.3, "ask_size": 46.0, "iv": 1.064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0598, "vega": 0.0016, "theta": -0.0005, "rho": 0.0034, "theo": 1.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-09-09T11:29:50", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "TPVG270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 377.0, "iv": 0.7542, "open_interest": 2.0, "volume": 0.0, "delta": -0.103, "gamma": 0.1045, "vega": 0.0042, "theta": -0.0012, "rho": -0.0018, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:23:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TPVG270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2509.0, "iv": 0.4955, "open_interest": 184.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.4058, "vega": 0.0078, "theta": -0.0011, "rho": 0.0036, "theo": 0.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:38:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "TPVG270319P00005000", "bid": 0.6, "bid_size": 888.0, "ask": 1.35, "ask_size": 95.0, "iv": 0.2906, "open_interest": 223.0, "volume": 5.0, "delta": -0.8326, "gamma": 0.3464, "vega": 0.0068, "theta": -0.0008, "rho": -0.0154, "theo": 1.0225, "change": 0.125, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:59:51", "percent_change": 12.8205, "prev_day_close": 0.975000023841858}, {"option": "TPVG270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 221.0, "iv": 0.5537, "open_interest": 86.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0892, "vega": 0.0026, "theta": -0.0005, "rho": 0.0007, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T14:45:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TPVG270319P00007500", "bid": 2.8, "bid_size": 364.0, "ask": 4.0, "ask_size": 99.0, "iv": 0.4623, "open_interest": 52.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0781, "vega": 0.0023, "theta": -0.0001, "rho": -0.0259, "theo": 3.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-09T12:09:35", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "TPVG270617C00002500", "bid": 0.65, "bid_size": 120.0, "ask": 3.1, "ask_size": 14.0, "iv": 1.0853, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": 0.0024, "theo": 1.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T15:59:36", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "TPVG270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 715.0, "iv": 0.9292, "open_interest": 0.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.1368, "vega": 0.0055, "theta": -0.0006, "rho": -0.0034, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TPVG270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 838.0, "iv": 0.3671, "open_interest": 81.0, "volume": 0.0, "delta": 0.2225, "gamma": 0.329, "vega": 0.0084, "theta": -0.0006, "rho": 0.0044, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:38:20", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "TPVG270617P00005000", "bid": 1.0, "bid_size": 117.0, "ask": 1.55, "ask_size": 38.0, "iv": 0.2897, "open_interest": 80.0, "volume": 0.0, "delta": -0.843, "gamma": 0.2657, "vega": 0.0071, "theta": -0.0003, "rho": -0.0277, "theo": 1.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T11:41:45", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "TPVG270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0853, "vega": 0.0032, "theta": -0.0003, "rho": 0.0012, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "TPVG270617P00007500", "bid": 2.9, "bid_size": 177.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0755, "vega": 0.0029, "theta": 0.0, "rho": -0.0447, "theo": 3.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-28T09:47:30", "percent_change": 0.0, "prev_day_close": 3.35000002384186}], "symbol": "TPVG", "security_type": "stock", "exchange_id": 3, "current_price": 4.26, "price_change": -0.11, "price_change_percent": -2.5172, "bid": 4.26, "ask": 4.3, "bid_size": 500, "ask_size": 500, "open": 4.44, "high": 4.49, "low": 4.25, "close": 4.26, "prev_day_close": 4.37, "volume": 219898, "iv30": 49.332, "iv30_change": 1.753, "iv30_change_percent": 3.6844, "seqno": 10409101793, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "TPVG"}