{"timestamp": "2026-11-10 00:25:51", "data": {"options": [{"option": "TPYP261120C00033000", "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": 0.9559, "gamma": 0.0219, "vega": 0.0065, "theta": -0.0326, "rho": 0.0036, "theo": 8.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "TPYP261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0194, "vega": 0.0083, "theta": -0.03, "rho": -0.0009, "theo": 0.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TPYP261120C00034000", "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": 0.9471, "gamma": 0.0272, "vega": 0.0072, "theta": -0.0339, "rho": 0.0036, "theo": 7.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "TPYP261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0756, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0241, "vega": 0.0094, "theta": -0.031, "rho": -0.001, "theo": 0.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TPYP261120C00035000", "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": 0.9357, "gamma": 0.0344, "vega": 0.0085, "theta": -0.0352, "rho": 0.0038, "theo": 6.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "TPYP261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0306, "vega": 0.0107, "theta": -0.032, "rho": -0.0012, "theo": 0.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TPYP261120C00036000", "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": 0.9202, "gamma": 0.044, "vega": 0.0106, "theta": -0.0364, "rho": 0.0047, "theo": 5.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "TPYP261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0397, "vega": 0.0124, "theta": -0.033, "rho": -0.0015, "theo": 0.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TPYP261120C00037000", "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": 0.8982, "gamma": 0.0578, "vega": 0.0121, "theta": -0.0373, "rho": 0.0046, "theo": 4.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "TPYP261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7272, "open_interest": 0.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0531, "vega": 0.0145, "theta": -0.034, "rho": -0.0018, "theo": 0.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TPYP261120C00038000", "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": 0.8651, "gamma": 0.0805, "vega": 0.0152, "theta": -0.0381, "rho": 0.0051, "theo": 3.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "TPYP261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6091, "open_interest": 0.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0735, "vega": 0.0172, "theta": -0.0349, "rho": -0.0024, "theo": 0.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TPYP261120C00039000", "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": 0.8111, "gamma": 0.116, "vega": 0.0187, "theta": -0.0386, "rho": 0.0053, "theo": 2.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "TPYP261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": -0.2118, "gamma": 0.1064, "vega": 0.0208, "theta": -0.0356, "rho": -0.0032, "theo": 0.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TPYP261120C00040000", "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": 0.7113, "gamma": 0.1701, "vega": 0.0242, "theta": -0.0386, "rho": 0.0056, "theo": 1.5167, "change": 0.0, "open": 0.0, "high": 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": "TPYP261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": -0.3106, "gamma": 0.1578, "vega": 0.0253, "theta": -0.036, "rho": -0.0047, "theo": 0.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TPYP261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": 0.5298, "gamma": 0.211, "vega": 0.0281, "theta": -0.0381, "rho": 0.005, "theo": 0.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TPYP261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2751, "open_interest": 0.0, "volume": 0.0, "delta": -0.4846, "gamma": 0.1999, "vega": 0.0284, "theta": -0.0362, "rho": -0.0074, "theo": 0.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TPYP261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": 0.3476, "gamma": 0.1708, "vega": 0.0263, "theta": -0.0382, "rho": 0.0037, "theo": 0.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TPYP261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": -0.657, "gamma": 0.1645, "vega": 0.0261, "theta": -0.0367, "rho": -0.0102, "theo": 1.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "TPYP261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.1205, "vega": 0.0224, "theta": -0.0381, "rho": 0.0028, "theo": 0.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TPYP261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": -0.7549, "gamma": 0.1171, "vega": 0.0222, "theta": -0.0368, "rho": -0.0119, "theo": 2.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "TPYP261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.0876, "vega": 0.0192, "theta": -0.0375, "rho": 0.0022, "theo": 0.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TPYP261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.8105, "gamma": 0.0856, "vega": 0.019, "theta": -0.0363, "rho": -0.0131, "theo": 3.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "TPYP261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": 0.1501, "gamma": 0.0666, "vega": 0.0167, "theta": -0.0368, "rho": 0.0018, "theo": 0.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TPYP261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.0654, "vega": 0.0166, "theta": -0.0356, "rho": -0.0139, "theo": 4.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "TPYP261120C00046000", "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": 0.1252, "gamma": 0.0526, "vega": 0.0149, "theta": -0.0359, "rho": 0.0015, "theo": 0.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TPYP261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5421, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0518, "vega": 0.0146, "theta": -0.0348, "rho": -0.0146, "theo": 5.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "TPYP261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8232, "open_interest": 0.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0428, "vega": 0.0132, "theta": -0.0351, "rho": 0.0013, "theo": 0.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TPYP261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6132, "open_interest": 0.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0422, "vega": 0.0131, "theta": -0.0339, "rho": -0.0152, "theo": 6.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "TPYP261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0356, "vega": 0.0119, "theta": -0.0342, "rho": 0.0011, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TPYP261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.681, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0352, "vega": 0.0119, "theta": -0.033, "rho": -0.0158, "theo": 7.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "TPYP261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0302, "vega": 0.0109, "theta": -0.0334, "rho": 0.001, "theo": 0.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TPYP261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.746, "open_interest": 0.0, "volume": 0.0, "delta": -0.9115, "gamma": 0.0298, "vega": 0.0108, "theta": -0.0321, "rho": -0.0163, "theo": 8.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "TPYP261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0452, "open_interest": 0.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.026, "vega": 0.0101, "theta": -0.0326, "rho": 0.0009, "theo": 0.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TPYP261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8085, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0257, "vega": 0.01, "theta": -0.0312, "rho": -0.0168, "theo": 9.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "TPYP261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.113, "open_interest": 0.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0227, "vega": 0.0093, "theta": -0.0319, "rho": 0.0008, "theo": 0.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "TPYP261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0225, "vega": 0.0092, "theta": -0.0304, "rho": -0.0172, "theo": 10.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "TPYP261218C00032000", "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": 0.9213, "gamma": 0.0198, "vega": 0.0192, "theta": -0.0148, "rho": 0.0176, "theo": 9.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "TPYP261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7123, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0188, "vega": 0.0202, "theta": -0.0149, "rho": -0.004, "theo": 0.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TPYP261218C00033000", "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": 0.9105, "gamma": 0.0235, "vega": 0.0212, "theta": -0.015, "rho": 0.0182, "theo": 8.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-05-18T15:19:39", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "TPYP261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0224, "vega": 0.0222, "theta": -0.0151, "rho": -0.0046, "theo": 0.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TPYP261218C00034000", "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": 0.8974, "gamma": 0.0282, "vega": 0.0234, "theta": -0.0152, "rho": 0.0191, "theo": 7.4874, "change": 0.0, "open": 0.0, "high": 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": "TPYP261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.027, "vega": 0.0245, "theta": -0.0152, "rho": -0.0052, "theo": 0.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TPYP261218C00035000", "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": 0.8811, "gamma": 0.0344, "vega": 0.0263, "theta": -0.0154, "rho": 0.0202, "theo": 6.5152, "change": 0.0, "open": 0.0, "high": 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": "TPYP261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.033, "vega": 0.0272, "theta": -0.0154, "rho": -0.006, "theo": 0.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TPYP261218C00036000", "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": 0.8602, "gamma": 0.0425, "vega": 0.0294, "theta": -0.0156, "rho": 0.0208, "theo": 5.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "TPYP261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": -0.1415, "gamma": 0.0409, "vega": 0.0304, "theta": -0.0155, "rho": -0.007, "theo": 0.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TPYP261218C00037000", "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": 0.8327, "gamma": 0.0534, "vega": 0.0334, "theta": -0.0156, "rho": 0.0217, "theo": 4.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "TPYP261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0517, "vega": 0.0341, "theta": -0.0155, "rho": -0.0083, "theo": 0.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TPYP261218C00038000", "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": 0.7948, "gamma": 0.0686, "vega": 0.0379, "theta": -0.0156, "rho": 0.022, "theo": 3.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "TPYP261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.2067, "gamma": 0.0666, "vega": 0.0386, "theta": -0.0155, "rho": -0.0101, "theo": 0.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TPYP261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.153, "open_interest": 0.0, "volume": 0.0, "delta": 0.7396, "gamma": 0.0897, "vega": 0.0433, "theta": -0.0155, "rho": 0.0222, "theo": 2.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "TPYP261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.2613, "gamma": 0.0874, "vega": 0.0439, "theta": -0.0153, "rho": -0.0127, "theo": 0.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TPYP261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1629, "open_interest": 0.0, "volume": 0.0, "delta": 0.6556, "gamma": 0.1166, "vega": 0.0492, "theta": -0.0153, "rho": 0.0212, "theo": 1.9039, "change": 0.0, "open": 0.0, "high": 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": "TPYP261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.3444, "gamma": 0.114, "vega": 0.0495, "theta": -0.015, "rho": -0.0168, "theo": 0.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "TPYP261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": 0.5328, "gamma": 0.137, "vega": 0.0532, "theta": -0.015, "rho": 0.0186, "theo": 1.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TPYP261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2083, "open_interest": 0.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.1347, "vega": 0.0532, "theta": -0.0148, "rho": -0.0228, "theo": 1.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TPYP261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1944, "open_interest": 22.0, "volume": 0.0, "delta": 0.4019, "gamma": 0.1286, "vega": 0.052, "theta": -0.015, "rho": 0.015, "theo": 0.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-29T09:53:22", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "TPYP261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0979, "open_interest": 0.0, "volume": 0.0, "delta": -0.5942, "gamma": 0.127, "vega": 0.0518, "theta": -0.0147, "rho": -0.0294, "theo": 1.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000005364418}, {"option": "TPYP261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2693, "open_interest": 1.0, "volume": 0.0, "delta": 0.3074, "gamma": 0.1044, "vega": 0.0474, "theta": -0.0151, "rho": 0.0118, "theo": 0.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T15:48:13", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "TPYP261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": -0.6873, "gamma": 0.1035, "vega": 0.0472, "theta": -0.0148, "rho": -0.0346, "theo": 2.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "TPYP261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": 0.2463, "gamma": 0.083, "vega": 0.0426, "theta": -0.0152, "rho": 0.0096, "theo": 0.5242, "change": 0.0, "open": 0.0, "high": 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": "TPYP261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": -0.7477, "gamma": 0.0823, "vega": 0.0425, "theta": -0.0149, "rho": -0.0384, "theo": 3.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "TPYP261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3551, "open_interest": 6.0, "volume": 0.0, "delta": 0.2052, "gamma": 0.067, "vega": 0.0385, "theta": -0.0153, "rho": 0.0081, "theo": 0.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-01T09:32:31", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "TPYP261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": -0.7885, "gamma": 0.0666, "vega": 0.0384, "theta": -0.0148, "rho": -0.0414, "theo": 4.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "TPYP261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": 0.1758, "gamma": 0.0553, "vega": 0.0351, "theta": -0.0153, "rho": 0.0069, "theo": 0.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TPYP261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.055, "vega": 0.0349, "theta": -0.0147, "rho": -0.0436, "theo": 5.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "TPYP261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4399, "open_interest": 0.0, "volume": 0.0, "delta": 0.1539, "gamma": 0.0465, "vega": 0.0321, "theta": -0.0152, "rho": 0.0061, "theo": 0.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TPYP261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": -0.8394, "gamma": 0.0463, "vega": 0.0321, "theta": -0.0146, "rho": -0.0455, "theo": 6.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "TPYP261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0398, "vega": 0.0297, "theta": -0.0151, "rho": 0.0054, "theo": 0.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TPYP261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": -0.8563, "gamma": 0.0397, "vega": 0.0296, "theta": -0.0144, "rho": -0.0468, "theo": 7.1927, "change": 0.0, "open": 0.0, "high": 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": "TPYP261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.0346, "vega": 0.0276, "theta": -0.015, "rho": 0.0049, "theo": 0.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TPYP261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0346, "vega": 0.0276, "theta": -0.0142, "rho": -0.0477, "theo": 8.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "TPYP261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0305, "vega": 0.0258, "theta": -0.0149, "rho": 0.0044, "theo": 0.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "TPYP261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": -0.8811, "gamma": 0.0304, "vega": 0.0258, "theta": -0.014, "rho": -0.0482, "theo": 9.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.64, "last_trade_time": "2026-05-18T15:20:41", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "TPYP270319C00034000", "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": 0.8271, "gamma": 0.0268, "vega": 0.061, "theta": -0.008, "rho": 0.0726, "theo": 8.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "TPYP270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.1639, "gamma": 0.0264, "vega": 0.061, "theta": -0.0087, "rho": -0.0251, "theo": 0.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TPYP270319C00035000", "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": 0.8065, "gamma": 0.031, "vega": 0.0656, "theta": -0.0081, "rho": 0.0749, "theo": 7.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.00000023841858}, {"option": "TPYP270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": -0.1841, "gamma": 0.0306, "vega": 0.0655, "theta": -0.0087, "rho": -0.0279, "theo": 0.9575, "change": 0.0, "open": 0.0, "high": 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": "TPYP270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1363, "open_interest": 0.0, "volume": 0.0, "delta": 0.7817, "gamma": 0.036, "vega": 0.0707, "theta": -0.0081, "rho": 0.0768, "theo": 6.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "TPYP270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": -0.2084, "gamma": 0.0357, "vega": 0.0706, "theta": -0.0087, "rho": -0.0313, "theo": 1.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TPYP270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1584, "open_interest": 0.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.042, "vega": 0.0761, "theta": -0.0082, "rho": 0.078, "theo": 5.3855, "change": 0.0, "open": 0.0, "high": 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": "TPYP270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": -0.2381, "gamma": 0.0418, "vega": 0.076, "theta": -0.0086, "rho": -0.0352, "theo": 1.126, "change": 0.0, "open": 0.0, "high": 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": "TPYP270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1621, "open_interest": 0.0, "volume": 0.0, "delta": 0.7145, "gamma": 0.0491, "vega": 0.0819, "theta": -0.0082, "rho": 0.0785, "theo": 4.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "TPYP270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": -0.275, "gamma": 0.049, "vega": 0.0819, "theta": -0.0086, "rho": -0.0401, "theo": 1.2486, "change": 0.0, "open": 0.0, "high": 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": "TPYP270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1641, "open_interest": 0.0, "volume": 0.0, "delta": 0.6682, "gamma": 0.057, "vega": 0.0877, "theta": -0.0081, "rho": 0.0774, "theo": 3.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "TPYP270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": -0.3214, "gamma": 0.0572, "vega": 0.0877, "theta": -0.0084, "rho": -0.0461, "theo": 1.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TPYP270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1668, "open_interest": 0.0, "volume": 0.0, "delta": 0.6108, "gamma": 0.0649, "vega": 0.0928, "theta": -0.0081, "rho": 0.0742, "theo": 2.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500009834766}, {"option": "TPYP270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.379, "gamma": 0.0654, "vega": 0.0929, "theta": -0.0083, "rho": -0.0532, "theo": 1.6591, "change": 0.0, "open": 0.0, "high": 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": "TPYP270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": 0.5433, "gamma": 0.0707, "vega": 0.0962, "theta": -0.0081, "rho": 0.0685, "theo": 2.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "TPYP270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2018, "open_interest": 10.0, "volume": 0.0, "delta": -0.4473, "gamma": 0.0716, "vega": 0.0963, "theta": -0.0082, "rho": -0.0613, "theo": 2.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T13:36:28", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "TPYP270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1961, "open_interest": 0.0, "volume": 0.0, "delta": 0.472, "gamma": 0.072, "vega": 0.0968, "theta": -0.008, "rho": 0.0608, "theo": 1.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TPYP270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1983, "open_interest": 0.0, "volume": 0.0, "delta": -0.5199, "gamma": 0.0734, "vega": 0.0968, "theta": -0.0081, "rho": -0.0694, "theo": 2.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499999701977}, {"option": "TPYP270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": 0.4063, "gamma": 0.0686, "vega": 0.0946, "theta": -0.0081, "rho": 0.053, "theo": 1.509, "change": 0.0, "open": 0.0, "high": 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": "TPYP270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1969, "open_interest": 0.0, "volume": 0.0, "delta": -0.5869, "gamma": 0.0703, "vega": 0.0945, "theta": -0.0081, "rho": -0.0761, "theo": 3.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "TPYP270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": 0.352, "gamma": 0.0627, "vega": 0.0908, "theta": -0.0081, "rho": 0.046, "theo": 1.2847, "change": 0.0, "open": 0.0, "high": 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": "TPYP270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2071, "open_interest": 0.0, "volume": 0.0, "delta": -0.6427, "gamma": 0.0646, "vega": 0.0904, "theta": -0.0081, "rho": -0.0815, "theo": 3.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "TPYP270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": 0.3088, "gamma": 0.0562, "vega": 0.0864, "theta": -0.0082, "rho": 0.0403, "theo": 1.1307, "change": 0.0, "open": 0.0, "high": 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": "TPYP270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": -0.6871, "gamma": 0.0583, "vega": 0.0856, "theta": -0.0081, "rho": -0.085, "theo": 4.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "TPYP270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": 0.2747, "gamma": 0.0502, "vega": 0.082, "theta": -0.0082, "rho": 0.0359, "theo": 1.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "TPYP270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0523, "vega": 0.081, "theta": -0.008, "rho": -0.0875, "theo": 5.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "TPYP270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.2474, "gamma": 0.0449, "vega": 0.0777, "theta": -0.0083, "rho": 0.0322, "theo": 0.9363, "change": 0.0, "open": 0.0, "high": 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": "TPYP270319P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": -0.7506, "gamma": 0.0471, "vega": 0.0764, "theta": -0.008, "rho": -0.0892, "theo": 6.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "TPYP270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": 0.2252, "gamma": 0.0404, "vega": 0.0739, "theta": -0.0083, "rho": 0.0292, "theo": 0.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "TPYP270319P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.0426, "vega": 0.0724, "theta": -0.008, "rho": -0.0908, "theo": 7.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "TPYP270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.2068, "gamma": 0.0366, "vega": 0.0704, "theta": -0.0083, "rho": 0.0267, "theo": 0.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TPYP270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": -0.793, "gamma": 0.0387, "vega": 0.0686, "theta": -0.0079, "rho": -0.0913, "theo": 8.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "TPYP270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.1913, "gamma": 0.0333, "vega": 0.0672, "theta": -0.0083, "rho": 0.0246, "theo": 0.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TPYP270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.8093, "gamma": 0.0354, "vega": 0.0651, "theta": -0.0078, "rho": -0.0912, "theo": 9.3911, "change": 0.0, "open": 0.0, "high": 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": "TPYP270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.1781, "gamma": 0.0305, "vega": 0.0643, "theta": -0.0083, "rho": 0.0229, "theo": 0.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TPYP270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": -0.8233, "gamma": 0.0326, "vega": 0.062, "theta": -0.0078, "rho": -0.0921, "theo": 10.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "TPYP270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": 0.1667, "gamma": 0.028, "vega": 0.0617, "theta": -0.0083, "rho": 0.0213, "theo": 0.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TPYP270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.0302, "vega": 0.0592, "theta": -0.0077, "rho": -0.0922, "theo": 11.3089, "change": 0.0, "open": 0.0, "high": 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": "TPYP270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": 0.8263, "gamma": 0.0266, "vega": 0.0754, "theta": -0.0055, "rho": 0.0835, "theo": 8.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "TPYP270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.1725, "gamma": 0.0227, "vega": 0.081, "theta": -0.0061, "rho": -0.049, "theo": 1.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TPYP270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2225, "open_interest": 0.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.03, "vega": 0.0812, "theta": -0.0056, "rho": 0.087, "theo": 8.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "TPYP270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.0259, "vega": 0.0864, "theta": -0.006, "rho": -0.0543, "theo": 1.2408, "change": 0.0, "open": 0.0, "high": 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": "TPYP270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": 0.7823, "gamma": 0.0339, "vega": 0.0877, "theta": -0.0057, "rho": 0.0899, "theo": 7.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999988079071}, {"option": "TPYP270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": -0.2138, "gamma": 0.0296, "vega": 0.0922, "theta": -0.006, "rho": -0.0604, "theo": 1.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TPYP270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": 0.7541, "gamma": 0.0384, "vega": 0.0944, "theta": -0.0058, "rho": 0.0926, "theo": 6.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.47499978542328}, {"option": "TPYP270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.2403, "gamma": 0.0339, "vega": 0.0982, "theta": -0.0059, "rho": -0.0677, "theo": 1.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TPYP270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": 0.7204, "gamma": 0.0435, "vega": 0.1015, "theta": -0.0058, "rho": 0.0942, "theo": 5.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "TPYP270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2733, "open_interest": 0.0, "volume": 0.0, "delta": -0.2719, "gamma": 0.0388, "vega": 0.1044, "theta": -0.0059, "rho": -0.0765, "theo": 1.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "TPYP270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2078, "open_interest": 0.0, "volume": 0.0, "delta": 0.6798, "gamma": 0.0488, "vega": 0.1085, "theta": -0.0058, "rho": 0.0952, "theo": 4.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "TPYP270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2529, "open_interest": 0.0, "volume": 0.0, "delta": -0.3098, "gamma": 0.0441, "vega": 0.1106, "theta": -0.0058, "rho": -0.0871, "theo": 1.7465, "change": 0.0, "open": 0.0, "high": 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": "TPYP270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": 0.6315, "gamma": 0.0541, "vega": 0.1151, "theta": -0.0058, "rho": 0.0943, "theo": 3.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3249998986721}, {"option": "TPYP270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2345, "open_interest": 0.0, "volume": 0.0, "delta": -0.355, "gamma": 0.0493, "vega": 0.1162, "theta": -0.0056, "rho": -0.0998, "theo": 1.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "TPYP270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1742, "open_interest": 0.0, "volume": 0.0, "delta": 0.5758, "gamma": 0.0582, "vega": 0.1204, "theta": -0.0058, "rho": 0.0917, "theo": 3.1009, "change": 0.0, "open": 0.0, "high": 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": "TPYP270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1717, "open_interest": 0.0, "volume": 0.0, "delta": -0.4071, "gamma": 0.0537, "vega": 0.1205, "theta": -0.0055, "rho": -0.1148, "theo": 2.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "TPYP270617C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2046, "open_interest": 0.0, "volume": 0.0, "delta": 0.5156, "gamma": 0.06, "vega": 0.1231, "theta": -0.0058, "rho": 0.0865, "theo": 2.5481, "change": 0.0, "open": 0.0, "high": 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": "TPYP270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": -0.4634, "gamma": 0.0561, "vega": 0.1226, "theta": -0.0054, "rho": -0.1312, "theo": 2.7457, "change": 0.0, "open": 0.0, "high": 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": "TPYP270617C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1944, "open_interest": 0.0, "volume": 0.0, "delta": 0.4565, "gamma": 0.0591, "vega": 0.1232, "theta": -0.0058, "rho": 0.0802, "theo": 2.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "TPYP270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1688, "open_interest": 0.0, "volume": 0.0, "delta": -0.5189, "gamma": 0.0558, "vega": 0.1222, "theta": -0.0052, "rho": -0.1478, "theo": 3.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500004805624}, {"option": "TPYP270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": 0.4034, "gamma": 0.056, "vega": 0.1209, "theta": -0.0058, "rho": 0.0733, "theo": 1.8144, "change": 0.0, "open": 0.0, "high": 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": "TPYP270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1659, "open_interest": 0.0, "volume": 0.0, "delta": -0.569, "gamma": 0.0534, "vega": 0.1197, "theta": -0.0051, "rho": -0.163, "theo": 3.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500005364418}, {"option": "TPYP270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2561, "open_interest": 0.0, "volume": 0.0, "delta": 0.3586, "gamma": 0.0519, "vega": 0.117, "theta": -0.0058, "rho": 0.0668, "theo": 1.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "TPYP270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1591, "open_interest": 0.0, "volume": 0.0, "delta": -0.6116, "gamma": 0.0499, "vega": 0.116, "theta": -0.005, "rho": -0.1759, "theo": 4.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "TPYP270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": 0.3217, "gamma": 0.0474, "vega": 0.1128, "theta": -0.0059, "rho": 0.061, "theo": 1.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "TPYP270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1608, "open_interest": 0.0, "volume": 0.0, "delta": -0.6471, "gamma": 0.046, "vega": 0.1118, "theta": -0.0048, "rho": -0.1862, "theo": 5.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "TPYP270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": 0.2914, "gamma": 0.0433, "vega": 0.1082, "theta": -0.0059, "rho": 0.056, "theo": 1.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TPYP270617P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1632, "open_interest": 0.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.0423, "vega": 0.1076, "theta": -0.0047, "rho": -0.1941, "theo": 6.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "TPYP270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": 0.2663, "gamma": 0.0395, "vega": 0.1039, "theta": -0.0059, "rho": 0.0516, "theo": 1.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "TPYP270617P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1644, "open_interest": 0.0, "volume": 0.0, "delta": -0.7011, "gamma": 0.0389, "vega": 0.1035, "theta": -0.0045, "rho": -0.1999, "theo": 7.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "TPYP270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.2454, "gamma": 0.0362, "vega": 0.0996, "theta": -0.0059, "rho": 0.0479, "theo": 1.1273, "change": 0.0, "open": 0.0, "high": 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": "TPYP270617P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.169, "open_interest": 0.0, "volume": 0.0, "delta": -0.722, "gamma": 0.0358, "vega": 0.0996, "theta": -0.0044, "rho": -0.204, "theo": 8.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "TPYP270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": 0.2277, "gamma": 0.0332, "vega": 0.0958, "theta": -0.0059, "rho": 0.0446, "theo": 1.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "TPYP270617P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1704, "open_interest": 0.0, "volume": 0.0, "delta": -0.7399, "gamma": 0.0332, "vega": 0.096, "theta": -0.0042, "rho": -0.2066, "theo": 9.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TPYP270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.2125, "gamma": 0.0307, "vega": 0.0923, "theta": -0.0059, "rho": 0.0419, "theo": 1.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TPYP270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": -0.7555, "gamma": 0.0309, "vega": 0.0926, "theta": -0.0041, "rho": -0.2084, "theo": 10.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "TPYP270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": 0.1994, "gamma": 0.0284, "vega": 0.0887, "theta": -0.0059, "rho": 0.0393, "theo": 0.9614, "change": 0.0, "open": 0.0, "high": 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": "TPYP270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1858, "open_interest": 0.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.0288, "vega": 0.0894, "theta": -0.0039, "rho": -0.2094, "theo": 10.9555, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "TPYP", "security_type": "stock", "exchange_id": 3, "current_price": 41.22, "price_change": 0.62, "price_change_percent": 1.5271, "bid": 20.63, "ask": 44.98, "bid_size": 100, "ask_size": 100, "open": 40.49, "high": 41.235, "low": 40.49, "close": 41.22, "prev_day_close": 40.6, "volume": 59690, "iv30": 23.085, "iv30_change": 1.655, "iv30_change_percent": 7.7228, "seqno": 10409101594, "last_trade_time": "2026-11-09T15:58:45", "tick": "up"}, "symbol": "TPYP"}